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 31, 2016 29.79 29.97 29.50 29.87 440,642 +0.06(+0.22%)
May 27, 2016 29.01 29.80 29.80 29.80 317,794 +0.87(+3.00%)
May 26, 2016 28.88 29.05 28.72 28.94 201,659 +0.06(+0.22%)
May 25, 2016 28.82 28.92 28.54 28.87 296,110 +0.17(+0.59%)
May 24, 2016 28.03 28.80 27.85 28.70 482,666 +0.89(+3.19%)
May 23, 2016 28.05 28.07 27.74 27.82 208,261 -0.12(-0.42%)
May 20, 2016 27.63 28.02 27.50 27.93 209,423 +0.47(+1.70%)
May 19, 2016 27.72 27.92 27.28 27.46 144,829 -0.28(-1.00%)
May 18, 2016 27.30 27.78 27.18 27.74 313,132 +0.38(+1.40%)
May 17, 2016 27.72 27.89 27.08 27.36 384,735 -0.36(-1.29%)
May 16, 2016 27.32 27.91 27.10 27.72 331,697 +0.49(+1.81%)
May 13, 2016 27.42 27.58 27.16 27.23 147,269 -0.12(-0.45%)
May 12, 2016 27.11 27.46 27.06 27.35 195,130 +0.31(+1.15%)
May 11, 2016 27.38 27.44 26.96 27.04 281,539 -0.44(-1.60%)
May 10, 2016 27.69 27.69 27.16 27.48 281,948 -0.02(-0.07%)
May 09, 2016 27.32 27.65 27.32 27.50 250,216 +0.18(+0.64%)
May 06, 2016 26.88 27.33 26.77 27.32 261,507 +0.38(+1.42%)
May 05, 2016 27.03 27.11 26.74 26.94 188,740 +0.01(+0.05%)
May 04, 2016 26.95 27.20 26.69 26.93 237,333 -0.17(-0.62%)
May 03, 2016 27.46 27.68 27.06 27.10 281,581 -0.61(-2.20%)
May 02, 2016 27.68 28.12 27.58 27.70 320,853 +0.14(+0.49%)
Apr 29, 2016 28.00 28.00 27.38 27.57 214,076 -0.49(-1.73%)
Apr 28, 2016 28.22 28.39 27.97 28.05 358,128 -0.21(-0.76%)
Apr 27, 2016 27.80 28.36 27.79 28.27 422,168 +0.41(+1.47%)
Apr 26, 2016 28.05 28.23 27.76 27.86 366,114 -0.03(-0.12%)
Apr 25, 2016 28.30 28.48 27.86 27.89 466,198 -0.59(-2.07%)
Apr 22, 2016 27.37 28.80 27.37 28.48 489,010 +0.86(+3.12%)
Apr 21, 2016 29.99 29.99 27.54 27.62 1,104,740 -3.07(-9.99%)
Apr 20, 2016 30.60 30.84 30.55 30.69 379,144 +0.03(+0.08%)
Apr 19, 2016 31.21 31.33 30.65 30.66 344,290 -0.42(-1.36%)
Apr 18, 2016 31.67 31.70 31.06 31.08 355,934 -1.23(-3.81%)
Apr 15, 2016 31.81 32.37 31.73 32.31 466,547 +0.58(+1.84%)
Apr 14, 2016 31.99 32.10 31.67 31.73 290,334 -0.36(-1.13%)
Apr 13, 2016 31.72 32.15 31.67 32.09 214,224 +0.53(+1.66%)
Apr 12, 2016 31.41 31.72 31.23 31.57 199,935 +0.19(+0.60%)
Apr 11, 2016 31.69 31.89 31.35 31.38 209,909 -0.22(-0.70%)
Apr 08, 2016 31.50 31.63 31.33 31.60 206,473 +0.23(+0.72%)
Apr 07, 2016 31.98 32.22 31.24 31.37 302,742 -0.87(-2.69%)
Apr 06, 2016 32.22 32.28 31.77 32.24 343,992 +0.17(+0.55%)
Apr 05, 2016 31.99 32.44 31.92 32.07 327,192 -0.28(-0.86%)
Apr 04, 2016 32.81 33.01 32.17 32.35 380,882 -0.36(-1.11%)
Apr 01, 2016 32.09 32.96 32.01 32.71 285,535 +0.34(+1.06%)
Mar 31, 2016 32.33 32.81 32.33 32.37 577,605 -0.18(-0.56%)
Mar 30, 2016 32.62 32.97 32.38 32.55 293,606 +0.01(+0.04%)
Mar 29, 2016 31.45 32.65 31.45 32.53 288,532 +0.98(+3.10%)
Mar 28, 2016 30.69 31.94 30.56 31.56 592,037 +1.16(+3.82%)
Mar 24, 2016 30.19 30.39 30.39 30.39 201,475 +0.04(+0.13%)
Mar 23, 2016 30.31 30.60 30.19 30.36 238,905 +0.04(+0.13%)
Mar 22, 2016 30.03 30.43 29.78 30.32 188,948 +0.21(+0.69%)
Mar 21, 2016 30.19 30.29 29.99 30.11 131,590 -0.18(-0.60%)
Mar 18, 2016 30.06 30.36 29.87 30.29 243,570 +0.41(+1.39%)
Mar 17, 2016 29.38 30.08 29.27 29.88 184,805 +0.52(+1.77%)
Mar 16, 2016 28.82 29.43 28.80 29.36 160,716 +0.40(+1.39%)
Mar 15, 2016 29.25 29.31 28.94 28.96 126,631 -0.37(-1.26%)
Mar 14, 2016 29.28 29.49 29.11 29.33 155,929 -0.11(-0.37%)
Mar 11, 2016 29.17 29.49 28.93 29.44 130,744 +0.48(+1.67%)
Mar 10, 2016 29.25 29.53 28.76 28.95 158,053 -0.24(-0.81%)
Mar 09, 2016 29.50 29.66 29.07 29.19 154,886 -0.21(-0.71%)
Mar 08, 2016 29.29 29.65 29.27 29.40 153,590 -0.21(-0.70%)
Mar 07, 2016 30.05 30.09 29.45 29.60 215,859 -0.65(-2.16%)
Mar 04, 2016 30.11 30.35 29.85 30.26 141,063 +0.26(+0.86%)
Mar 03, 2016 29.86 30.08 29.77 30.00 154,662 +0.05(+0.17%)
Mar 02, 2016 29.91 29.96 29.62 29.95 126,619 -0.01(-0.02%)
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.