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, 2015 45.20 45.62 44.56 45.02 634,640 -0.37(-0.82%)
Apr 29, 2015 45.67 46.39 45.38 45.39 244,229 -0.34(-0.74%)
Apr 28, 2015 46.10 46.53 45.56 45.73 397,701 -0.26(-0.57%)
Apr 27, 2015 47.61 47.85 45.97 45.99 392,227 -0.64(-1.37%)
Apr 24, 2015 48.42 48.88 46.06 46.63 694,472 -1.97(-4.05%)
Apr 23, 2015 46.94 50.60 46.00 48.60 906,991 -3.98(-7.57%)
Apr 22, 2015 52.15 52.90 52.05 52.58 267,087 +0.28(+0.54%)
Apr 21, 2015 52.24 52.53 52.09 52.30 129,234 +0.20(+0.38%)
Apr 20, 2015 51.49 52.17 51.34 52.10 459,415 +0.77(+1.50%)
Apr 17, 2015 51.91 52.19 50.87 51.33 144,910 -0.76(-1.46%)
Apr 16, 2015 51.66 52.21 51.66 52.09 111,990 +0.07(+0.13%)
Apr 15, 2015 52.04 52.10 51.60 52.02 126,217 +0.29(+0.56%)
Apr 14, 2015 51.40 51.83 50.77 51.73 356,043 +0.27(+0.52%)
Apr 13, 2015 51.57 52.26 51.24 51.46 128,564 -0.26(-0.50%)
Apr 10, 2015 51.78 51.78 51.39 51.72 172,967 +0.14(+0.27%)
Apr 09, 2015 51.56 51.95 51.01 51.58 886,800 +0.03(+0.06%)
Apr 08, 2015 51.37 51.79 51.23 51.55 122,882 +0.16(+0.31%)
Apr 07, 2015 51.24 51.66 51.05 51.39 205,502 -0.01(-0.02%)
Apr 06, 2015 51.13 51.56 50.90 51.40 112,546 +0.09(+0.18%)
Apr 02, 2015 50.91 51.31 51.31 51.31 105,700 +0.33(+0.65%)
Apr 01, 2015 51.07 51.30 50.54 50.98 325,813 -0.75(-1.45%)
Mar 31, 2015 52.06 52.16 51.68 51.73 189,311 -0.73(-1.39%)
Mar 30, 2015 51.63 52.66 51.63 52.46 215,715 +0.10(+0.19%)
Mar 27, 2015 52.06 52.52 51.65 52.36 144,057 +0.39(+0.75%)
Mar 26, 2015 51.64 52.23 51.02 51.97 135,653 +0.35(+0.68%)
Mar 25, 2015 52.42 52.68 51.45 51.62 220,738 -0.87(-1.66%)
Mar 24, 2015 52.50 52.65 52.38 52.49 124,456 -0.01(-0.02%)
Mar 23, 2015 52.47 52.85 52.30 52.50 140,950 -0.09(-0.17%)
Mar 20, 2015 52.68 52.99 51.99 52.59 221,855 +0.27(+0.52%)
Mar 19, 2015 51.72 52.45 51.46 52.32 244,169 +0.52(+1.00%)
Mar 18, 2015 50.99 51.93 50.88 51.80 241,844 +1.04(+2.05%)
Mar 17, 2015 50.70 50.97 50.21 50.76 221,433 -0.21(-0.41%)
Mar 16, 2015 50.56 51.07 50.28 50.97 168,678 +0.78(+1.55%)
Mar 13, 2015 50.50 50.75 49.60 50.19 137,139 -0.24(-0.48%)
Mar 12, 2015 49.64 50.50 49.21 50.43 152,843 +1.12(+2.27%)
Mar 11, 2015 49.50 49.71 48.90 49.31 108,429 -0.22(-0.44%)
Mar 10, 2015 49.53 49.78 49.13 49.53 162,513 -0.53(-1.06%)
Mar 09, 2015 49.49 50.36 49.49 50.06 141,328 +0.57(+1.15%)
Mar 06, 2015 49.97 50.37 49.10 49.49 174,094 -0.68(-1.36%)
Mar 05, 2015 50.15 50.46 49.87 50.17 146,366 +0.04(+0.08%)
Mar 04, 2015 49.38 50.20 48.86 50.13 168,085 +0.62(+1.25%)
Mar 03, 2015 49.55 49.68 49.12 49.51 122,807 -0.17(-0.34%)
Mar 02, 2015 49.47 49.81 49.29 49.68 106,787 +0.28(+0.57%)
Feb 27, 2015 49.30 49.91 49.12 49.40 125,111 -0.23(-0.46%)
Feb 26, 2015 49.40 49.88 49.21 49.63 87,976 +0.03(+0.06%)
Feb 25, 2015 49.36 49.67 49.10 49.60 69,401 +0.24(+0.49%)
Feb 24, 2015 49.43 49.64 49.03 49.36 103,294 +0.09(+0.18%)
Feb 23, 2015 49.45 49.47 48.77 49.27 131,373 -0.41(-0.83%)
Feb 20, 2015 49.03 49.95 48.45 49.68 187,218 +0.40(+0.81%)
Feb 19, 2015 46.50 49.33 46.25 49.28 300,696 +4.13(+9.15%)
Feb 18, 2015 44.79 45.18 44.79 45.15 139,042 +0.15(+0.33%)
Feb 17, 2015 45.22 45.37 44.87 45.00 117,737 -0.23(-0.51%)
Feb 13, 2015 44.77 45.23 45.23 45.23 139,600 +0.46(+1.03%)
Feb 12, 2015 44.51 45.05 44.48 44.77 99,580 +0.41(+0.92%)
Feb 11, 2015 44.07 44.59 43.91 44.36 254,494 +0.27(+0.61%)
Feb 10, 2015 44.07 44.28 43.71 44.09 100,943 +0.15(+0.34%)
Feb 09, 2015 44.31 44.99 43.87 43.94 136,065 -0.49(-1.10%)
Feb 06, 2015 44.68 45.00 44.30 44.43 121,659 -0.11(-0.25%)
Feb 05, 2015 44.03 44.67 43.92 44.54 152,246 +0.77(+1.76%)
Feb 04, 2015 43.76 44.43 43.63 43.77 194,497 -0.12(-0.27%)
Feb 03, 2015 43.45 44.16 43.45 43.89 136,435 +0.76(+1.76%)
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.