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 28, 2007 26.10 26.12 24.81 25.26 283,002 -0.73(-2.83%)
Sep 27, 2007 25.33 26.36 25.23 25.99 382,002 +0.67(+2.66%)
Sep 26, 2007 25.28 25.46 24.81 25.32 240,665 +0.19(+0.75%)
Sep 25, 2007 24.58 25.15 24.27 25.13 297,561 +0.34(+1.37%)
Sep 24, 2007 24.87 24.87 24.16 24.79 212,137 -0.03(-0.12%)
Sep 21, 2007 24.41 24.91 24.32 24.82 394,406 +0.55(+2.25%)
Sep 20, 2007 24.77 24.90 24.06 24.27 374,538 -0.61(-2.47%)
Sep 19, 2007 24.30 25.46 24.15 24.89 402,466 +0.71(+2.94%)
Sep 18, 2007 22.77 24.30 22.39 24.18 269,668 +1.53(+6.76%)
Sep 17, 2007 22.52 22.77 22.13 22.65 141,244 +0.13(+0.57%)
Sep 14, 2007 22.15 22.65 21.70 22.52 117,121 +0.22(+1.01%)
Sep 13, 2007 22.07 22.67 21.58 22.29 172,390 +0.44(+2.03%)
Sep 12, 2007 21.46 22.11 21.46 21.85 102,628 +0.30(+1.38%)
Sep 11, 2007 21.26 21.61 21.19 21.55 87,400 +0.47(+2.25%)
Sep 10, 2007 21.36 21.68 20.91 21.08 157,337 -0.19(-0.91%)
Sep 07, 2007 21.38 21.70 21.21 21.27 97,554 -0.50(-2.29%)
Sep 06, 2007 21.46 21.89 21.35 21.77 123,824 +0.33(+1.56%)
Sep 05, 2007 21.87 21.87 21.29 21.44 295,470 -0.62(-2.81%)
Sep 04, 2007 20.95 22.12 20.73 22.06 190,363 +1.06(+5.03%)
Aug 31, 2007 21.19 21.79 20.92 21.00 122,250 +0.09(+0.41%)
Aug 30, 2007 21.07 21.34 20.84 20.91 202,041 -0.41(-1.91%)
Aug 29, 2007 21.09 21.47 20.81 21.32 321,905 +0.43(+2.06%)
Aug 28, 2007 21.54 21.54 20.89 20.89 197,145 -0.70(-3.26%)
Aug 27, 2007 21.39 21.68 21.14 21.60 276,315 +0.09(+0.42%)
Aug 24, 2007 22.06 22.13 21.21 21.50 313,005 -0.62(-2.80%)
Aug 23, 2007 22.65 22.66 22.06 22.12 178,137 -0.38(-1.67%)
Aug 22, 2007 22.71 22.88 22.00 22.50 159,536 +0.05(+0.24%)
Aug 21, 2007 21.41 22.82 21.41 22.45 273,673 +1.11(+5.21%)
Aug 20, 2007 21.34 21.62 20.93 21.33 193,143 +0.13(+0.60%)
Aug 17, 2007 22.02 22.32 20.98 21.21 298,784 -0.08(-0.37%)
Aug 16, 2007 21.46 22.24 20.56 21.29 447,038 -0.35(-1.60%)
Aug 15, 2007 22.76 22.78 21.48 21.63 339,713 -1.15(-5.07%)
Aug 14, 2007 23.96 24.09 22.65 22.79 187,472 -1.13(-4.72%)
Aug 13, 2007 23.88 24.37 22.79 23.92 251,800 +0.36(+1.55%)
Aug 10, 2007 24.41 25.47 23.28 23.55 454,844 -1.17(-4.74%)
Aug 09, 2007 24.00 26.02 23.08 24.72 622,650 +0.01(+0.02%)
Aug 08, 2007 22.79 26.00 22.79 24.72 1,085,644 +2.04(+9.00%)
Aug 07, 2007 21.88 23.08 21.88 22.68 308,261 +0.63(+2.84%)
Aug 06, 2007 21.37 22.15 20.84 22.05 272,083 +0.74(+3.48%)
Aug 03, 2007 21.38 22.35 21.27 21.31 201,493 -1.10(-4.91%)
Aug 02, 2007 21.88 22.59 21.88 22.41 174,543 +0.58(+2.64%)
Aug 01, 2007 21.78 22.11 21.33 21.83 248,844 -0.04(-0.19%)
Jul 31, 2007 22.17 22.46 21.84 21.87 212,618 -0.05(-0.22%)
Jul 30, 2007 21.63 22.02 21.24 21.92 289,132 +0.70(+3.32%)
Jul 27, 2007 21.43 22.01 21.15 21.22 343,000 -0.37(-1.72%)
Jul 26, 2007 20.51 22.00 20.03 21.59 583,991 +0.61(+2.90%)
Jul 25, 2007 20.82 21.13 20.71 20.98 344,512 +0.41(+1.98%)
Jul 24, 2007 20.79 21.09 20.51 20.57 342,037 -0.44(-2.08%)
Jul 23, 2007 21.47 21.52 20.81 21.01 195,216 -0.29(-1.34%)
Jul 20, 2007 21.27 21.47 20.86 21.30 402,936 -0.02(-0.09%)
Jul 19, 2007 20.70 21.86 20.69 21.32 574,481 +0.80(+3.88%)
Jul 18, 2007 20.16 20.54 20.10 20.52 298,547 +0.21(+1.05%)
Jul 17, 2007 19.85 20.59 19.75 20.31 281,143 +0.46(+2.33%)
Jul 16, 2007 19.74 19.85 19.60 19.85 239,701 +0.09(+0.43%)
Jul 13, 2007 19.59 19.77 19.42 19.76 194,035 +0.18(+0.93%)
Jul 12, 2007 19.78 19.78 19.41 19.58 521,659 -0.12(-0.59%)
Jul 11, 2007 19.40 19.85 19.14 19.69 389,230 +0.24(+1.25%)
Jul 10, 2007 19.23 19.53 18.92 19.45 442,298 +0.26(+1.33%)
Jul 09, 2007 18.83 19.24 18.65 19.20 323,551 +0.46(+2.43%)
Jul 06, 2007 18.45 18.83 18.33 18.74 252,717 +0.24(+1.31%)
Jul 05, 2007 18.42 18.52 18.31 18.50 342,645 +0.06(+0.33%)
Jul 03, 2007 18.47 18.47 18.25 18.44 177,203 -0.14(-0.75%)
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.