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 (%)
May 28, 2004 11.84 12.05 11.51 11.51 109,142 -0.33(-2.82%)
May 27, 2004 12.17 12.20 11.82 11.85 87,083 -0.24(-2.01%)
May 26, 2004 11.99 12.29 11.99 12.09 227,338 +0.06(+0.50%)
May 25, 2004 12.02 12.03 11.86 12.03 44,117 +0.00(+0.00%)
May 24, 2004 12.03 12.09 11.97 12.03 115,397 +0.06(+0.51%)
May 21, 2004 11.87 12.06 11.79 11.97 86,754 +0.17(+1.44%)
May 20, 2004 11.80 11.91 11.77 11.80 109,965 -0.05(-0.46%)
May 19, 2004 11.78 11.96 11.78 11.85 42,800 +0.07(+0.57%)
May 18, 2004 11.78 11.91 11.72 11.78 38,026 +0.11(+0.94%)
May 17, 2004 11.72 11.75 11.60 11.68 42,142 -0.18(-1.49%)
May 14, 2004 12.02 12.02 11.79 11.85 65,024 -0.18(-1.46%)
May 13, 2004 11.86 12.06 11.80 12.03 92,515 +0.11(+0.92%)
May 12, 2004 11.95 12.03 11.72 11.92 71,609 -0.21(-1.70%)
May 11, 2004 12.17 12.18 11.91 12.12 111,282 -0.02(-0.20%)
May 10, 2004 12.00 12.21 11.91 12.15 144,535 +0.12(+0.96%)
May 07, 2004 12.17 12.37 12.03 12.03 227,996 -0.21(-1.74%)
May 06, 2004 12.32 12.42 12.19 12.25 94,984 +0.04(+0.30%)
May 05, 2004 12.24 12.34 12.16 12.21 45,599 +0.00(+0.00%)
May 04, 2004 12.11 12.36 12.11 12.21 71,938 +0.05(+0.45%)
May 03, 2004 12.06 12.29 12.05 12.16 346,357 +0.01(+0.10%)
Apr 30, 2004 12.85 12.91 12.08 12.14 64,036 -0.53(-4.22%)
Apr 29, 2004 12.87 13.00 12.67 12.68 38,026 -0.08(-0.62%)
Apr 28, 2004 13.12 13.21 12.74 12.76 42,306 -0.52(-3.89%)
Apr 27, 2004 13.34 13.39 12.68 13.27 90,704 -0.07(-0.50%)
Apr 26, 2004 13.97 14.18 13.13 13.34 148,156 -0.61(-4.40%)
Apr 23, 2004 15.40 15.44 13.78 13.95 264,542 -1.48(-9.57%)
Apr 22, 2004 15.39 15.43 15.31 15.43 106,508 +0.12(+0.79%)
Apr 21, 2004 15.44 15.92 15.29 15.31 89,881 -0.23(-1.49%)
Apr 20, 2004 15.47 15.87 15.47 15.54 136,304 +0.05(+0.35%)
Apr 19, 2004 15.69 15.93 15.34 15.48 167,252 -0.48(-3.01%)
Apr 16, 2004 16.37 16.61 15.91 15.96 65,682 -0.48(-2.92%)
Apr 15, 2004 16.91 17.10 16.34 16.44 35,722 -0.53(-3.11%)
Apr 14, 2004 17.05 17.07 16.71 16.97 28,972 -0.01(-0.04%)
Apr 13, 2004 16.97 17.12 16.76 16.98 36,874 +0.08(+0.47%)
Apr 12, 2004 16.87 17.15 16.78 16.90 37,697 +0.00(+0.00%)
Apr 08, 2004 16.93 17.20 16.89 16.90 28,314 -0.12(-0.71%)
Apr 07, 2004 16.72 17.09 16.72 17.02 31,277 +0.24(+1.41%)
Apr 06, 2004 17.00 17.20 16.72 16.78 31,606 -0.43(-2.51%)
Apr 05, 2004 17.37 17.43 17.09 17.22 70,621 -0.02(-0.11%)
Apr 02, 2004 17.06 17.43 17.06 17.23 54,488 +0.29(+1.68%)
Apr 01, 2004 16.57 17.39 16.57 16.95 65,682 +0.19(+1.12%)
Mar 31, 2004 16.44 16.76 16.34 16.76 42,142 +0.05(+0.29%)
Mar 30, 2004 16.91 16.91 16.25 16.71 99,758 -0.29(-1.68%)
Mar 29, 2004 16.46 17.15 16.41 17.00 105,849 +0.75(+4.60%)
Mar 26, 2004 15.97 16.69 15.88 16.25 138,938 +0.39(+2.49%)
Mar 25, 2004 15.01 15.99 14.94 15.85 77,206 +0.84(+5.58%)
Mar 24, 2004 15.19 15.19 14.89 15.02 13,827 -0.12(-0.80%)
Mar 23, 2004 14.85 15.16 14.65 15.14 87,741 +0.36(+2.47%)
Mar 22, 2004 15.80 15.93 14.65 14.77 88,235 -1.26(-7.88%)
Mar 19, 2004 15.74 16.06 15.45 16.04 32,100 +0.36(+2.29%)
Mar 18, 2004 15.73 15.92 15.54 15.68 112,928 +0.04(+0.27%)
Mar 17, 2004 15.61 16.09 15.61 15.64 49,879 +0.10(+0.63%)
Mar 16, 2004 15.08 15.90 15.08 15.54 78,358 +0.34(+2.24%)
Mar 15, 2004 15.49 15.49 15.16 15.20 33,911 -0.32(-2.04%)
Mar 12, 2004 15.63 15.65 15.09 15.51 48,397 -0.02(-0.12%)
Mar 11, 2004 14.88 15.92 14.88 15.53 83,461 +0.44(+2.94%)
Mar 10, 2004 15.49 15.78 14.89 15.09 93,832 -0.59(-3.76%)
Mar 09, 2004 15.82 15.83 15.49 15.68 67,164 -0.32(-1.97%)
Mar 08, 2004 16.21 16.21 15.82 15.99 44,940 -0.12(-0.75%)
Mar 05, 2004 16.06 16.29 15.86 16.12 49,550 -0.11(-0.67%)
Mar 04, 2004 16.57 16.57 16.02 16.23 58,110 -0.30(-1.84%)
Mar 03, 2004 16.15 16.83 16.06 16.53 80,663 +0.60(+3.74%)
Mar 02, 2004 16.70 16.77 15.49 15.93 309,153 -0.80(-4.76%)
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.