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, 2009 28.05 28.46 27.45 27.72 392,887 -0.25(-0.89%)
Apr 29, 2009 27.69 28.03 27.16 27.97 226,239 +0.57(+2.08%)
Apr 28, 2009 26.00 27.77 26.00 27.40 329,582 +1.30(+4.98%)
Apr 27, 2009 24.93 29.48 24.92 26.10 997,655 +2.89(+12.45%)
Apr 24, 2009 23.09 23.43 22.75 23.21 132,474 +0.39(+1.71%)
Apr 23, 2009 22.59 23.22 22.16 22.82 166,541 +0.18(+0.80%)
Apr 22, 2009 22.49 23.15 22.34 22.64 88,626 -0.24(-1.05%)
Apr 21, 2009 21.72 22.95 21.72 22.88 110,203 +1.01(+4.62%)
Apr 20, 2009 22.39 22.78 21.84 21.87 80,681 -0.91(-3.99%)
Apr 17, 2009 22.85 23.04 22.34 22.78 63,986 +0.05(+0.22%)
Apr 16, 2009 22.06 22.94 21.54 22.73 106,774 +0.93(+4.27%)
Apr 15, 2009 22.21 22.50 21.50 21.80 151,656 -0.45(-2.02%)
Apr 14, 2009 22.58 22.82 22.16 22.25 92,029 -0.59(-2.58%)
Apr 13, 2009 23.20 23.20 22.41 22.84 184,749 -0.67(-2.85%)
Apr 09, 2009 22.76 23.54 22.36 23.51 232,147 +1.26(+5.66%)
Apr 08, 2009 21.70 22.27 21.53 22.25 179,295 +0.76(+3.54%)
Apr 07, 2009 22.09 22.55 21.46 21.49 119,741 -0.82(-3.68%)
Apr 06, 2009 22.14 22.33 21.62 22.31 93,888 +0.02(+0.09%)
Apr 03, 2009 22.09 22.35 21.91 22.29 59,201 +0.22(+1.00%)
Apr 02, 2009 21.42 22.53 21.16 22.07 164,870 +0.98(+4.65%)
Apr 01, 2009 20.26 21.14 19.94 21.09 151,305 +0.51(+2.48%)
Mar 31, 2009 20.81 21.27 20.47 20.58 128,889 -0.10(-0.48%)
Mar 30, 2009 19.77 20.74 19.77 20.68 122,211 -1.08(-4.96%)
Mar 26, 2009 20.93 21.77 20.92 21.76 143,170 +0.79(+3.77%)
Mar 25, 2009 20.48 21.28 20.31 20.97 120,620 +0.53(+2.59%)
Mar 24, 2009 21.15 21.43 20.35 20.44 182,563 -1.05(-4.89%)
Mar 23, 2009 20.86 21.49 20.75 21.49 186,350 +1.02(+4.98%)
Mar 20, 2009 20.99 21.12 20.05 20.47 373,506 -0.52(-2.48%)
Mar 19, 2009 21.58 21.70 20.78 20.99 304,617 -1.45(-6.46%)
Mar 18, 2009 21.36 23.14 21.29 22.44 292,595 +1.14(+5.35%)
Mar 17, 2009 20.79 21.32 20.55 21.30 226,935 +0.56(+2.70%)
Mar 16, 2009 20.15 21.39 20.15 20.74 274,665 +0.33(+1.62%)
Mar 13, 2009 19.73 20.60 19.70 20.41 169,163 +0.71(+3.60%)
Mar 12, 2009 18.72 20.11 18.48 19.70 295,182 +0.90(+4.79%)
Mar 11, 2009 18.93 19.27 18.64 18.80 144,322 -0.12(-0.63%)
Mar 10, 2009 17.80 18.94 17.51 18.92 186,117 +1.28(+7.26%)
Mar 09, 2009 17.91 18.43 17.50 17.64 185,856 -0.47(-2.60%)
Mar 06, 2009 18.22 18.98 17.67 18.11 324,655 +0.79(+4.56%)
Mar 05, 2009 17.94 18.23 17.18 17.32 197,976 -0.96(-5.25%)
Mar 04, 2009 18.22 18.50 17.65 18.28 248,651 +0.19(+1.05%)
Mar 02, 2009 18.97 19.09 17.76 18.09 392,740 -2.25(-11.06%)
Feb 27, 2009 19.57 20.61 19.30 20.34 223,537 +0.43(+2.16%)
Feb 26, 2009 20.46 20.84 19.88 19.91 158,786 -0.28(-1.39%)
Feb 25, 2009 20.37 20.60 19.89 20.19 188,700 -0.18(-0.88%)
Feb 24, 2009 20.22 20.53 19.09 20.37 234,081 +0.31(+1.55%)
Feb 23, 2009 20.83 20.86 19.99 20.06 143,535 -0.67(-3.23%)
Feb 20, 2009 20.66 21.16 20.46 20.73 179,422 -0.27(-1.29%)
Feb 19, 2009 21.30 21.50 20.83 21.00 158,282 -0.13(-0.62%)
Feb 18, 2009 21.19 21.52 20.80 21.13 140,829 -0.05(-0.24%)
Feb 17, 2009 21.35 21.72 20.79 21.18 147,190 -0.64(-2.93%)
Feb 13, 2009 21.35 22.17 21.35 21.82 211,816 +0.54(+2.54%)
Feb 12, 2009 21.06 21.47 20.55 21.28 357,683 +0.52(+2.50%)
Feb 11, 2009 20.86 21.50 20.76 20.76 366,431 -0.07(-0.34%)
Feb 10, 2009 20.00 21.75 20.00 20.83 659,876 +0.53(+2.61%)
Feb 09, 2009 20.53 20.54 20.05 20.30 494,488 -0.20(-0.98%)
Feb 06, 2009 20.18 20.97 19.99 20.50 652,228 +0.32(+1.59%)
Feb 05, 2009 21.55 21.55 20.00 20.18 478,876 -1.58(-7.26%)
Feb 04, 2009 21.93 22.28 21.62 21.76 63,806 -0.10(-0.46%)
Feb 03, 2009 21.46 21.98 21.28 21.86 133,471 +0.48(+2.25%)
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.