Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Syntel Inc (NQ: SYNT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 49.87 50.61 49.87 49.93 374,414 -0.28(-0.56%)
Mar 30, 2016 50.33 50.87 49.96 50.21 190,321 +0.02(+0.04%)
Mar 29, 2016 48.52 50.37 48.52 50.19 187,032 +1.51(+3.10%)
Mar 28, 2016 47.34 49.27 47.14 48.68 383,769 +1.79(+3.82%)
Mar 24, 2016 46.58 46.89 46.89 46.89 130,600 +0.06(+0.13%)
Mar 23, 2016 46.76 47.21 46.57 46.83 154,863 +0.06(+0.13%)
Mar 22, 2016 46.32 46.94 45.94 46.77 122,480 +0.32(+0.69%)
Mar 21, 2016 46.57 46.73 46.26 46.45 85,299 -0.28(-0.60%)
Mar 18, 2016 46.37 46.83 46.08 46.73 157,887 +0.64(+1.39%)
Mar 17, 2016 45.33 46.40 45.15 46.09 119,794 +0.80(+1.77%)
Mar 16, 2016 44.46 45.40 44.44 45.29 104,179 +0.62(+1.39%)
Mar 15, 2016 45.12 45.21 44.65 44.67 82,085 -0.57(-1.26%)
Mar 14, 2016 45.17 45.49 44.91 45.24 101,076 -0.17(-0.37%)
Mar 11, 2016 45.00 45.49 44.62 45.41 84,751 +0.74(+1.67%)
Mar 10, 2016 45.13 45.56 44.38 44.66 102,453 -0.37(-0.81%)
Mar 09, 2016 45.51 45.76 44.84 45.03 100,400 -0.32(-0.71%)
Mar 08, 2016 45.19 45.74 45.16 45.35 99,560 -0.32(-0.70%)
Mar 07, 2016 46.36 46.42 45.44 45.67 139,924 -1.01(-2.16%)
Mar 04, 2016 46.45 46.83 46.05 46.68 91,440 +0.40(+0.86%)
Mar 03, 2016 46.06 46.40 45.93 46.28 100,255 +0.08(+0.17%)
Mar 02, 2016 46.14 46.22 45.69 46.20 82,077 -0.01(-0.02%)
Mar 01, 2016 46.17 46.99 45.95 46.21 99,746 +0.49(+1.07%)
Feb 29, 2016 45.64 46.33 45.62 45.72 147,542 +0.17(+0.37%)
Feb 26, 2016 45.78 46.07 45.08 45.55 144,561 -0.01(-0.02%)
Feb 25, 2016 45.17 45.69 44.77 45.56 75,181 +0.51(+1.13%)
Feb 24, 2016 44.11 45.18 44.11 45.05 117,655 +0.45(+1.01%)
Feb 23, 2016 44.35 44.89 44.22 44.60 117,620 +0.16(+0.36%)
Feb 22, 2016 44.08 44.80 44.08 44.44 138,431 +0.64(+1.46%)
Feb 19, 2016 44.59 44.59 43.66 43.80 256,795 -1.35(-2.99%)
Feb 18, 2016 45.79 45.83 43.89 45.15 218,183 -0.55(-1.20%)
Feb 17, 2016 45.22 45.96 44.70 45.70 233,338 +0.81(+1.80%)
Feb 16, 2016 44.09 45.05 44.09 44.89 134,672 +1.48(+3.41%)
Feb 12, 2016 43.37 43.41 43.41 43.41 120,000 +0.38(+0.88%)
Feb 11, 2016 42.40 43.34 42.40 43.03 110,153 -0.17(-0.39%)
Feb 10, 2016 43.53 44.22 42.89 43.20 254,872 -0.12(-0.28%)
Feb 09, 2016 43.15 43.98 42.84 43.32 126,725 -0.28(-0.64%)
Feb 08, 2016 45.05 46.10 43.27 43.60 284,033 -2.62(-5.67%)
Feb 05, 2016 47.75 48.26 46.20 46.22 189,126 -1.72(-3.59%)
Feb 04, 2016 47.91 48.50 47.62 47.94 135,873 -0.05(-0.10%)
Feb 03, 2016 48.10 48.28 47.15 47.99 379,775 +0.92(+1.95%)
Feb 02, 2016 47.75 47.77 47.02 47.07 171,956 -1.00(-2.08%)
Feb 01, 2016 47.11 48.44 47.08 48.07 222,554 +0.73(+1.54%)
Jan 29, 2016 46.00 47.41 46.00 47.34 265,964 +1.54(+3.36%)
Jan 28, 2016 45.97 46.13 45.51 45.80 121,594 +0.21(+0.46%)
Jan 27, 2016 47.14 47.25 45.40 45.59 157,067 -1.77(-3.74%)
Jan 26, 2016 47.53 48.13 46.98 47.36 339,928 +0.13(+0.28%)
Jan 25, 2016 47.34 47.78 47.02 47.23 290,986 -0.47(-0.99%)
Jan 22, 2016 46.00 47.86 45.88 47.70 355,850 +1.87(+4.08%)
Jan 21, 2016 45.98 46.02 45.01 45.83 380,017 -0.25(-0.54%)
Jan 20, 2016 45.00 46.54 44.81 46.08 329,900 +0.64(+1.41%)
Jan 19, 2016 44.42 45.78 44.40 45.44 296,261 +1.10(+2.48%)
Jan 15, 2016 43.80 44.34 44.34 44.34 213,700 -0.64(-1.42%)
Jan 14, 2016 44.70 45.67 44.50 44.98 317,393 +0.50(+1.12%)
Jan 13, 2016 45.61 45.94 44.24 44.48 382,721 -0.90(-1.98%)
Jan 12, 2016 45.66 45.75 44.88 45.38 296,907 +0.17(+0.38%)
Jan 11, 2016 45.58 45.62 44.24 45.21 239,055 +1.06(+2.40%)
Jan 08, 2016 44.28 44.68 43.95 44.15 322,984 +0.17(+0.39%)
Jan 07, 2016 43.64 44.20 43.64 43.98 261,432 -0.53(-1.19%)
Jan 06, 2016 43.65 44.53 43.65 44.51 164,450 +0.20(+0.45%)
Jan 05, 2016 44.49 45.75 44.12 44.31 83,832 -0.04(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.