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 (%)
Jul 30, 2004 14.28 14.29 14.05 14.05 78,800 -0.23(-1.61%)
Jul 29, 2004 14.20 14.40 14.04 14.28 65,400 +0.06(+0.42%)
Jul 28, 2004 14.31 14.59 14.02 14.22 77,700 -0.19(-1.32%)
Jul 27, 2004 14.50 14.83 14.15 14.41 108,400 +0.04(+0.28%)
Jul 26, 2004 13.70 14.43 13.70 14.37 78,500 +0.37(+2.64%)
Jul 23, 2004 13.42 14.99 13.27 14.00 190,000 -1.26(-8.26%)
Jul 22, 2004 14.93 15.69 14.50 15.26 174,300 -1.05(-6.44%)
Jul 21, 2004 16.73 16.73 16.17 16.31 53,900 -0.27(-1.63%)
Jul 20, 2004 16.60 16.66 16.25 16.58 74,700 +0.05(+0.30%)
Jul 19, 2004 16.41 16.56 16.25 16.53 68,300 +0.25(+1.54%)
Jul 16, 2004 16.41 16.66 16.25 16.28 90,600 -0.28(-1.69%)
Jul 15, 2004 16.42 16.64 16.27 16.56 75,300 +0.21(+1.28%)
Jul 14, 2004 16.42 16.67 16.35 16.35 56,000 -0.15(-0.91%)
Jul 13, 2004 16.42 16.61 16.33 16.50 49,900 +0.19(+1.16%)
Jul 12, 2004 16.55 16.55 16.07 16.31 70,000 -0.06(-0.37%)
Jul 09, 2004 16.31 16.60 16.25 16.37 53,000 +0.09(+0.55%)
Jul 08, 2004 16.30 16.83 16.20 16.28 63,400 -0.20(-1.21%)
Jul 07, 2004 16.74 16.74 16.32 16.48 103,300 -0.05(-0.30%)
Jul 06, 2004 16.54 16.93 16.32 16.53 75,100 +0.10(+0.61%)
Jul 02, 2004 16.36 16.50 16.34 16.43 30,700 -0.11(-0.67%)
Jul 01, 2004 16.49 16.69 16.09 16.54 85,500 -0.01(-0.06%)
Jun 30, 2004 17.12 17.16 16.50 16.55 81,800 -0.28(-1.66%)
Jun 29, 2004 16.32 17.08 16.32 16.83 103,600 +0.58(+3.57%)
Jun 28, 2004 16.24 16.60 16.24 16.25 50,100 +0.04(+0.25%)
Jun 25, 2004 16.29 16.97 16.21 16.21 65,100 -0.38(-2.29%)
Jun 24, 2004 16.75 16.79 16.39 16.59 49,000 -0.13(-0.78%)
Jun 23, 2004 16.29 16.72 16.29 16.72 43,000 +0.26(+1.58%)
Jun 22, 2004 16.65 16.85 16.41 16.46 104,000 -0.36(-2.14%)
Jun 21, 2004 16.22 16.82 16.07 16.82 332,000 +0.46(+2.81%)
Jun 18, 2004 17.47 17.47 16.20 16.36 197,000 -1.62(-9.01%)
Jun 17, 2004 18.25 18.40 17.89 17.98 41,200 -0.04(-0.22%)
Jun 16, 2004 18.20 18.20 18.02 18.02 12,900 -0.11(-0.61%)
Jun 15, 2004 18.05 18.35 18.05 18.13 37,500 -0.01(-0.06%)
Jun 14, 2004 18.14 18.40 18.11 18.14 31,600 -0.10(-0.55%)
Jun 10, 2004 18.21 18.38 18.15 18.24 42,100 -0.01(-0.05%)
Jun 09, 2004 18.32 18.38 18.25 18.25 33,700 -0.05(-0.27%)
Jun 08, 2004 18.67 18.76 18.23 18.30 77,900 -0.13(-0.71%)
Jun 07, 2004 18.53 18.90 18.25 18.43 66,600 +0.15(+0.82%)
Jun 04, 2004 18.50 18.78 18.21 18.28 27,000 -0.27(-1.46%)
Jun 03, 2004 18.67 18.85 18.55 18.55 34,000 -0.04(-0.22%)
Jun 02, 2004 18.78 18.83 18.59 18.59 44,200 -0.11(-0.59%)
Jun 01, 2004 18.91 19.38 18.58 18.70 129,400 -0.25(-1.32%)
May 28, 2004 19.49 19.84 18.94 18.95 66,300 -0.55(-2.82%)
May 27, 2004 20.04 20.08 19.45 19.50 52,900 -0.40(-2.01%)
May 26, 2004 19.74 20.23 19.74 19.90 138,100 +0.10(+0.51%)
May 25, 2004 19.78 19.81 19.53 19.80 26,800 +0.00(+0.00%)
May 24, 2004 19.81 19.90 19.70 19.80 70,100 +0.10(+0.51%)
May 21, 2004 19.54 19.85 19.41 19.70 52,700 +0.28(+1.44%)
May 20, 2004 19.42 19.61 19.37 19.42 66,800 -0.09(-0.46%)
May 19, 2004 19.40 19.69 19.40 19.51 26,000 +0.11(+0.57%)
May 18, 2004 19.39 19.61 19.30 19.40 23,100 +0.18(+0.94%)
May 17, 2004 19.30 19.35 19.10 19.22 25,600 -0.29(-1.49%)
May 14, 2004 19.79 19.79 19.41 19.51 39,500 -0.29(-1.46%)
May 13, 2004 19.53 19.86 19.42 19.80 56,200 +0.18(+0.92%)
May 12, 2004 19.68 19.80 19.29 19.62 43,500 -0.34(-1.70%)
May 11, 2004 20.04 20.05 19.61 19.96 67,600 -0.04(-0.20%)
May 10, 2004 19.76 20.10 19.61 20.00 87,800 +0.19(+0.96%)
May 07, 2004 20.03 20.37 19.81 19.81 138,500 -0.35(-1.74%)
May 06, 2004 20.28 20.44 20.07 20.16 57,700 +0.06(+0.30%)
May 05, 2004 20.14 20.31 20.02 20.10 27,700 +0.00(+0.00%)
May 04, 2004 19.94 20.34 19.94 20.10 43,700 +0.09(+0.45%)
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.