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 (%)
Apr 30, 2002 14.20 14.50 14.20 14.50 25,000 +0.27(+1.90%)
Apr 29, 2002 14.59 14.95 14.22 14.23 29,200 -0.47(-3.20%)
Apr 26, 2002 14.56 14.95 14.56 14.70 60,600 -0.21(-1.42%)
Apr 25, 2002 14.96 14.96 14.54 14.91 14,600 -0.02(-0.13%)
Apr 24, 2002 14.00 15.00 14.00 14.93 30,200 +0.74(+5.21%)
Apr 23, 2002 14.12 14.19 13.21 14.19 30,800 -0.49(-3.34%)
Apr 22, 2002 14.50 14.95 13.91 14.68 35,800 +0.18(+1.24%)
Apr 19, 2002 14.40 14.50 14.37 14.50 17,100 +0.15(+1.05%)
Apr 18, 2002 14.20 14.35 14.04 14.35 8,400 +0.15(+1.06%)
Apr 17, 2002 13.91 14.20 13.91 14.20 11,300 +0.20(+1.44%)
Apr 16, 2002 13.99 14.00 13.89 14.00 25,200 -0.00(-0.01%)
Apr 15, 2002 14.45 14.46 13.96 14.00 33,300 -0.35(-2.44%)
Apr 12, 2002 14.35 14.38 14.30 14.35 13,500 -0.04(-0.27%)
Apr 11, 2002 14.46 14.47 14.30 14.39 13,800 -0.01(-0.08%)
Apr 10, 2002 14.42 14.46 14.39 14.40 6,400 -0.05(-0.35%)
Apr 09, 2002 14.50 14.51 14.30 14.45 12,000 -0.06(-0.41%)
Apr 08, 2002 14.14 14.51 14.13 14.51 16,300 +0.37(+2.62%)
Apr 05, 2002 14.14 14.29 14.14 14.14 11,200 -0.13(-0.91%)
Apr 04, 2002 14.20 14.27 14.14 14.27 18,600 +0.06(+0.42%)
Apr 03, 2002 14.05 14.23 13.90 14.21 27,900 +0.23(+1.65%)
Apr 02, 2002 14.01 14.07 13.98 13.98 18,600 -0.02(-0.15%)
Apr 01, 2002 14.06 14.06 13.94 14.00 18,200 -0.06(-0.42%)
Mar 29, 2002 13.86 14.06 13.85 14.06 29,400 +0.00(+0.00%)
Mar 28, 2002 13.86 14.06 13.85 14.06 29,200 +0.20(+1.44%)
Mar 27, 2002 13.92 14.05 13.80 13.86 33,200 -0.22(-1.56%)
Mar 26, 2002 14.23 14.30 14.00 14.08 11,200 -0.22(-1.53%)
Mar 25, 2002 14.35 14.41 14.10 14.30 14,800 +0.17(+1.19%)
Mar 22, 2002 14.50 14.50 14.05 14.13 6,700 -0.26(-1.80%)
Mar 21, 2002 13.85 14.48 13.85 14.39 55,600 +0.51(+3.67%)
Mar 20, 2002 13.85 14.20 13.85 13.88 15,100 -0.12(-0.86%)
Mar 19, 2002 14.21 14.36 13.84 14.00 32,900 -0.36(-2.51%)
Mar 18, 2002 14.31 14.50 14.30 14.36 9,900 +0.06(+0.42%)
Mar 15, 2002 14.49 14.63 14.22 14.30 123,300 -0.10(-0.69%)
Mar 14, 2002 14.42 14.55 14.40 14.40 39,600 -0.05(-0.35%)
Mar 13, 2002 14.46 14.55 14.22 14.45 44,000 -0.04(-0.28%)
Mar 12, 2002 14.62 14.70 14.43 14.49 40,000 -0.19(-1.29%)
Mar 11, 2002 14.85 14.94 14.68 14.68 13,300 -0.25(-1.67%)
Mar 08, 2002 14.44 15.50 14.44 14.93 97,200 +0.44(+3.04%)
Mar 07, 2002 14.28 14.50 14.25 14.49 53,600 +0.26(+1.83%)
Mar 06, 2002 13.73 14.50 13.59 14.23 36,100 +0.50(+3.64%)
Mar 05, 2002 14.40 14.49 13.55 13.73 23,800 -0.71(-4.92%)
Mar 04, 2002 13.85 14.69 13.30 14.44 37,100 +0.51(+3.66%)
Mar 01, 2002 13.15 14.20 13.15 13.93 20,900 +0.78(+5.93%)
Feb 28, 2002 12.92 13.15 12.92 13.15 20,400 +0.13(+1.00%)
Feb 27, 2002 12.91 13.10 12.90 13.02 13,700 +0.11(+0.85%)
Feb 26, 2002 12.86 13.14 12.75 12.91 31,300 -0.13(-1.00%)
Feb 25, 2002 13.75 13.85 12.11 13.04 76,800 -0.80(-5.78%)
Feb 22, 2002 15.45 15.45 13.46 13.84 238,100 -1.92(-12.18%)
Feb 21, 2002 15.76 15.96 15.45 15.76 62,400 -0.07(-0.44%)
Feb 20, 2002 15.93 16.13 15.75 15.83 13,100 -0.09(-0.57%)
Feb 19, 2002 16.08 16.39 15.91 15.92 59,000 -0.02(-0.13%)
Feb 18, 2002 17.24 17.25 15.38 15.94 61,000 +0.00(+0.00%)
Feb 15, 2002 17.24 17.25 15.38 15.94 61,000 -1.31(-7.59%)
Feb 14, 2002 17.01 17.65 16.94 17.25 74,200 +0.21(+1.23%)
Feb 13, 2002 16.28 17.04 15.88 17.04 84,200 +1.13(+7.10%)
Feb 12, 2002 15.99 16.10 15.77 15.91 49,900 +0.18(+1.14%)
Feb 11, 2002 15.32 15.96 15.00 15.73 93,700 +0.63(+4.17%)
Feb 08, 2002 14.78 15.10 14.55 15.10 50,100 +0.40(+2.72%)
Feb 07, 2002 14.55 14.79 14.55 14.70 27,200 +0.10(+0.68%)
Feb 06, 2002 14.55 14.74 14.55 14.60 20,900 -0.01(-0.08%)
Feb 05, 2002 14.78 14.89 14.54 14.61 46,400 -0.19(-1.28%)
Feb 04, 2002 14.60 15.00 14.55 14.80 20,600 -0.05(-0.34%)
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.