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 (%)
Jun 30, 2005 16.25 16.35 16.03 16.03 24,079 -0.22(-1.35%)
Jun 29, 2005 16.26 16.26 16.19 16.25 13,756 -0.02(-0.12%)
Jun 28, 2005 16.14 16.27 15.81 16.27 24,133 +0.06(+0.37%)
Jun 27, 2005 15.75 16.21 15.70 16.21 19,642 +0.42(+2.66%)
Jun 24, 2005 16.03 16.04 15.79 15.79 44,684 -0.37(-2.29%)
Jun 23, 2005 16.35 16.50 16.00 16.16 26,764 +0.03(+0.19%)
Jun 22, 2005 16.14 16.23 16.11 16.13 18,360 -0.09(-0.55%)
Jun 21, 2005 16.22 16.35 16.12 16.22 22,380 -0.15(-0.92%)
Jun 20, 2005 16.09 16.44 16.00 16.37 25,873 +0.26(+1.61%)
Jun 17, 2005 16.45 16.48 16.11 16.11 57,201 -0.28(-1.71%)
Jun 16, 2005 16.35 16.48 16.30 16.39 24,637 +0.09(+0.55%)
Jun 15, 2005 16.20 16.31 16.06 16.30 21,944 +0.02(+0.12%)
Jun 14, 2005 16.17 16.28 16.08 16.28 7,848 +0.23(+1.43%)
Jun 13, 2005 16.11 16.11 15.95 16.05 12,269 -0.20(-1.23%)
Jun 10, 2005 16.16 16.25 16.06 16.25 14,061 +0.00(+0.00%)
Jun 09, 2005 16.12 16.26 16.09 16.25 14,828 +0.00(+0.00%)
Jun 08, 2005 16.21 16.25 16.14 16.25 13,899 +0.06(+0.37%)
Jun 07, 2005 15.75 16.41 15.75 16.19 26,271 +0.35(+2.21%)
Jun 06, 2005 16.17 16.17 15.75 15.84 24,145 -0.28(-1.74%)
Jun 03, 2005 16.11 16.28 16.07 16.12 14,859 -0.13(-0.80%)
Jun 02, 2005 15.93 16.25 15.93 16.25 26,415 +0.09(+0.56%)
Jun 01, 2005 15.68 16.25 15.68 16.16 20,654 +0.28(+1.76%)
May 31, 2005 16.22 16.30 15.66 15.88 55,712 -0.39(-2.40%)
May 27, 2005 16.40 16.49 16.25 16.27 21,421 +0.03(+0.18%)
May 26, 2005 16.10 16.37 15.91 16.24 21,071 +0.23(+1.44%)
May 25, 2005 16.17 16.25 15.75 16.01 39,610 -0.24(-1.48%)
May 24, 2005 16.04 16.29 16.04 16.25 21,700 +0.01(+0.06%)
May 23, 2005 16.44 16.46 16.20 16.24 17,070 +0.02(+0.12%)
May 20, 2005 16.16 16.35 16.14 16.22 22,580 -0.15(-0.92%)
May 19, 2005 16.50 16.50 16.25 16.37 26,551 -0.06(-0.37%)
May 18, 2005 16.23 16.43 16.20 16.43 21,500 +0.22(+1.36%)
May 17, 2005 15.51 16.25 15.51 16.21 31,126 +0.46(+2.92%)
May 16, 2005 15.51 15.75 15.51 15.75 22,995 -0.04(-0.25%)
May 13, 2005 15.92 16.10 15.56 15.79 23,776 -0.18(-1.13%)
May 12, 2005 16.19 16.25 15.96 15.97 24,665 -0.08(-0.50%)
May 11, 2005 16.35 16.41 16.00 16.05 24,404 -0.20(-1.23%)
May 10, 2005 16.39 16.46 16.20 16.25 26,005 -0.19(-1.16%)
May 09, 2005 16.40 16.44 16.27 16.44 43,416 +0.15(+0.92%)
May 06, 2005 15.91 16.50 15.91 16.29 34,690 +0.30(+1.88%)
May 05, 2005 16.25 16.34 15.84 15.99 26,766 -0.29(-1.78%)
May 04, 2005 16.18 16.44 16.18 16.28 20,520 +0.08(+0.49%)
May 03, 2005 16.01 16.23 15.94 16.20 26,145 +0.32(+2.02%)
May 02, 2005 16.21 16.22 15.72 15.88 42,094 -0.16(-1.00%)
Apr 29, 2005 15.86 16.13 15.85 16.04 41,401 +0.14(+0.88%)
Apr 28, 2005 15.90 16.07 15.85 15.90 19,840 -0.19(-1.18%)
Apr 27, 2005 15.80 16.75 15.24 16.09 34,656 +0.17(+1.07%)
Apr 26, 2005 16.23 16.39 15.91 15.92 35,084 -0.64(-3.86%)
Apr 25, 2005 16.35 16.65 16.20 16.56 17,208 +0.37(+2.29%)
Apr 22, 2005 16.84 16.84 15.80 16.19 43,370 -0.57(-3.40%)
Apr 21, 2005 17.20 17.45 16.60 16.76 44,942 -0.26(-1.53%)
Apr 20, 2005 17.52 17.52 16.98 17.02 25,423 -0.50(-2.85%)
Apr 19, 2005 17.01 17.54 17.01 17.52 31,329 +0.52(+3.06%)
Apr 18, 2005 17.25 17.27 16.95 17.00 19,421 -0.12(-0.70%)
Apr 15, 2005 17.48 17.48 17.11 17.12 27,969 -0.43(-2.45%)
Apr 14, 2005 17.66 17.90 17.55 17.55 32,886 -0.21(-1.18%)
Apr 13, 2005 18.11 18.24 17.74 17.76 21,915 -0.34(-1.88%)
Apr 12, 2005 17.96 18.19 17.68 18.10 19,582 +0.10(+0.56%)
Apr 11, 2005 18.21 18.23 17.95 18.00 15,211 +0.00(+0.00%)
Apr 08, 2005 18.31 18.37 18.00 18.00 16,265 -0.39(-2.12%)
Apr 07, 2005 18.28 18.45 18.26 18.39 19,949 +0.02(+0.11%)
Apr 06, 2005 18.80 18.84 18.35 18.37 31,353 -0.36(-1.92%)
Apr 05, 2005 18.37 18.74 18.30 18.73 40,759 +0.50(+2.74%)
Apr 04, 2005 17.59 18.27 17.59 18.23 25,596 +0.47(+2.65%)
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.