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 28, 2006 21.13 21.65 21.08 21.54 58,600 +0.12(+0.56%)
Apr 27, 2006 21.10 21.70 20.96 21.42 39,120 +0.22(+1.04%)
Apr 26, 2006 20.95 21.70 20.79 21.20 92,397 +0.52(+2.51%)
Apr 25, 2006 21.99 22.99 20.31 20.68 165,692 -0.96(-4.44%)
Apr 24, 2006 21.30 21.72 21.30 21.64 84,837 +0.16(+0.75%)
Apr 21, 2006 21.52 21.52 21.08 21.48 69,410 +0.24(+1.13%)
Apr 20, 2006 21.50 21.50 20.88 21.24 44,765 -0.18(-0.84%)
Apr 19, 2006 20.93 21.49 20.93 21.42 96,867 +0.39(+1.85%)
Apr 18, 2006 20.85 21.14 20.85 21.03 104,228 +0.12(+0.57%)
Apr 17, 2006 20.30 20.93 20.30 20.91 106,608 +0.39(+1.90%)
Apr 13, 2006 20.20 20.55 20.00 20.52 74,985 +0.49(+2.45%)
Apr 12, 2006 19.65 20.16 19.60 20.03 67,952 +0.38(+1.93%)
Apr 11, 2006 19.66 19.83 19.51 19.65 44,541 +0.09(+0.46%)
Apr 10, 2006 19.00 20.08 19.00 19.56 71,250 +0.50(+2.62%)
Apr 07, 2006 18.88 19.35 18.42 19.06 69,152 +0.26(+1.38%)
Apr 06, 2006 18.28 18.87 18.10 18.80 33,686 +0.61(+3.35%)
Apr 05, 2006 18.35 18.35 18.15 18.19 29,629 -0.04(-0.22%)
Apr 04, 2006 17.89 18.39 17.73 18.23 44,436 +0.20(+1.11%)
Apr 03, 2006 19.00 19.00 17.86 18.03 59,292 -0.89(-4.70%)
Mar 31, 2006 18.42 19.00 18.42 18.92 25,751 +0.60(+3.28%)
Mar 30, 2006 18.85 18.99 18.09 18.32 25,783 -0.34(-1.82%)
Mar 29, 2006 18.51 18.97 18.45 18.66 14,902 +0.05(+0.27%)
Mar 28, 2006 19.10 19.10 18.50 18.61 20,839 -0.37(-1.95%)
Mar 27, 2006 18.70 19.08 18.70 18.98 18,611 +0.18(+0.96%)
Mar 24, 2006 18.92 19.17 18.70 18.80 9,619 +0.05(+0.27%)
Mar 23, 2006 19.00 19.21 18.75 18.75 31,000 -0.25(-1.32%)
Mar 22, 2006 19.01 19.11 18.90 19.00 28,000 -0.08(-0.42%)
Mar 21, 2006 19.33 19.60 19.04 19.08 65,438 -0.44(-2.25%)
Mar 20, 2006 18.98 19.56 18.79 19.52 39,537 +0.55(+2.90%)
Mar 17, 2006 18.85 19.01 18.76 18.97 57,743 +0.21(+1.12%)
Mar 16, 2006 19.10 19.15 18.76 18.76 21,188 -0.14(-0.74%)
Mar 15, 2006 19.14 19.14 18.88 18.90 20,505 -0.07(-0.37%)
Mar 14, 2006 18.84 19.20 18.83 18.97 35,074 +0.18(+0.96%)
Mar 13, 2006 18.92 19.19 18.76 18.79 17,211 +0.10(+0.54%)
Mar 10, 2006 18.15 18.69 18.08 18.69 24,662 +0.44(+2.41%)
Mar 09, 2006 18.59 18.70 18.14 18.25 23,689 -0.20(-1.08%)
Mar 08, 2006 18.59 18.75 18.36 18.45 35,241 -0.34(-1.81%)
Mar 07, 2006 18.84 19.08 18.59 18.79 17,144 -0.04(-0.21%)
Mar 06, 2006 19.43 19.47 18.80 18.83 28,113 -0.54(-2.79%)
Mar 03, 2006 19.12 19.64 19.03 19.37 37,724 -0.02(-0.10%)
Mar 02, 2006 18.80 19.39 18.80 19.39 94,328 +0.66(+3.52%)
Mar 01, 2006 17.28 18.87 17.07 18.73 117,179 +1.73(+10.18%)
Feb 28, 2006 17.92 18.19 17.00 17.00 363,058 -0.92(-5.13%)
Feb 27, 2006 18.14 18.61 17.57 17.92 174,459 -0.22(-1.21%)
Feb 24, 2006 19.00 19.00 18.07 18.14 108,988 -0.77(-4.07%)
Feb 23, 2006 18.70 19.00 18.45 18.91 319,459 +0.19(+1.01%)
Feb 22, 2006 19.71 19.71 18.49 18.72 234,975 -0.64(-3.31%)
Feb 21, 2006 20.42 20.42 19.20 19.36 78,309 -0.82(-4.06%)
Feb 17, 2006 20.16 20.50 19.96 20.18 30,918 +0.18(+0.90%)
Feb 16, 2006 19.97 20.05 19.79 20.00 28,700 -0.04(-0.20%)
Feb 15, 2006 20.00 20.10 19.81 20.04 45,678 +0.21(+1.06%)
Feb 14, 2006 19.85 20.02 19.79 19.83 32,811 -0.12(-0.60%)
Feb 13, 2006 21.68 21.68 19.74 19.95 130,010 -1.70(-7.85%)
Feb 10, 2006 21.70 21.70 21.38 21.65 23,824 +0.13(+0.60%)
Feb 09, 2006 21.63 21.84 21.52 21.52 9,818 +0.02(+0.09%)
Feb 08, 2006 21.36 21.57 21.24 21.50 10,087 +0.09(+0.42%)
Feb 07, 2006 21.64 21.85 21.41 21.41 9,349 -0.26(-1.20%)
Feb 06, 2006 21.59 21.69 21.38 21.67 16,746 -0.10(-0.46%)
Feb 03, 2006 21.43 21.90 21.34 21.77 17,643 +0.28(+1.30%)
Feb 02, 2006 21.37 21.55 21.08 21.49 16,688 +0.07(+0.33%)
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.