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 (%)
Sep 30, 2004 16.65 16.74 16.38 16.53 24,400 -0.25(-1.49%)
Sep 29, 2004 16.51 16.79 16.47 16.78 17,100 +0.26(+1.57%)
Sep 28, 2004 16.30 16.58 16.30 16.52 22,100 +0.20(+1.23%)
Sep 27, 2004 16.42 16.64 16.32 16.32 15,800 -0.20(-1.21%)
Sep 24, 2004 16.75 16.75 16.52 16.52 9,500 -0.16(-0.96%)
Sep 23, 2004 16.70 16.96 16.68 16.68 14,500 -0.24(-1.42%)
Sep 22, 2004 17.01 17.01 16.75 16.92 24,200 -0.23(-1.34%)
Sep 21, 2004 16.89 17.47 16.89 17.15 47,800 +0.32(+1.90%)
Sep 20, 2004 17.00 17.00 16.67 16.83 14,400 -0.21(-1.23%)
Sep 17, 2004 17.36 17.68 17.00 17.04 27,400 -0.39(-2.24%)
Sep 16, 2004 17.11 17.45 17.05 17.43 17,000 +0.29(+1.69%)
Sep 15, 2004 17.28 17.28 16.72 17.14 38,100 -0.25(-1.44%)
Sep 14, 2004 17.50 17.50 17.23 17.39 17,000 -0.11(-0.63%)
Sep 13, 2004 17.70 17.99 17.31 17.50 27,100 -0.38(-2.13%)
Sep 10, 2004 16.96 18.00 16.75 17.88 32,200 +0.93(+5.49%)
Sep 09, 2004 16.57 17.16 16.57 16.95 14,700 +0.19(+1.13%)
Sep 08, 2004 16.74 17.15 16.62 16.76 30,300 -0.19(-1.12%)
Sep 07, 2004 16.93 17.00 16.75 16.95 17,000 +0.13(+0.77%)
Sep 03, 2004 16.87 16.97 16.50 16.82 25,900 +0.04(+0.24%)
Sep 02, 2004 15.93 16.96 15.80 16.78 56,200 +1.06(+6.74%)
Sep 01, 2004 15.52 16.22 15.24 15.72 30,300 +0.45(+2.95%)
Aug 31, 2004 15.65 15.80 15.26 15.27 46,300 -0.06(-0.39%)
Aug 30, 2004 15.51 15.62 15.32 15.33 25,600 -0.21(-1.35%)
Aug 27, 2004 15.38 15.65 15.26 15.54 27,900 +0.21(+1.37%)
Aug 26, 2004 15.94 15.97 15.26 15.33 59,800 -0.44(-2.79%)
Aug 25, 2004 16.14 16.14 15.68 15.77 32,900 -0.22(-1.38%)
Aug 24, 2004 16.60 16.62 15.76 15.99 68,400 -0.34(-2.08%)
Aug 23, 2004 15.75 16.72 15.46 16.33 102,484 +0.75(+4.81%)
Aug 20, 2004 15.29 15.77 15.22 15.58 22,397 +0.42(+2.77%)
Aug 19, 2004 14.74 15.99 14.47 15.16 114,300 +0.54(+3.69%)
Aug 18, 2004 14.20 14.70 14.06 14.62 42,091 +0.54(+3.84%)
Aug 17, 2004 14.12 14.12 13.96 14.08 33,500 +0.02(+0.14%)
Aug 16, 2004 14.23 14.23 13.92 14.06 24,900 +0.06(+0.43%)
Aug 13, 2004 14.21 14.26 13.95 14.00 28,600 +0.03(+0.21%)
Aug 12, 2004 14.18 14.18 13.88 13.97 39,200 -0.11(-0.78%)
Aug 11, 2004 14.00 14.22 13.71 14.08 109,600 +0.03(+0.21%)
Aug 10, 2004 14.02 14.22 13.91 14.05 26,700 +0.02(+0.14%)
Aug 09, 2004 14.07 14.12 13.82 14.03 61,000 +0.15(+1.08%)
Aug 06, 2004 13.80 14.13 13.66 13.88 94,300 -0.14(-1.00%)
Aug 05, 2004 13.90 14.28 13.66 14.02 93,200 +0.14(+1.01%)
Aug 04, 2004 13.90 14.04 13.78 13.88 59,500 +0.11(+0.80%)
Aug 03, 2004 14.03 14.21 13.75 13.77 63,213 -0.35(-2.48%)
Aug 02, 2004 14.04 14.20 13.81 14.12 44,500 +0.07(+0.50%)
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%)
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.