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, 2016 26.95 27.27 26.77 27.17 1,216,006 +0.29(+1.06%)
Sep 29, 2016 27.04 27.19 26.78 26.88 1,086,184 -0.12(-0.43%)
Sep 28, 2016 26.86 27.04 26.51 27.00 1,588,923 +0.36(+1.36%)
Sep 27, 2016 26.51 26.88 26.45 26.64 1,447,085 +0.16(+0.61%)
Sep 26, 2016 26.71 26.74 26.43 26.47 1,302,866 -0.30(-1.11%)
Sep 23, 2016 27.41 27.67 26.75 26.77 1,183,361 -0.99(-3.55%)
Sep 22, 2016 27.67 28.00 27.34 27.76 879,010 -0.19(-0.70%)
Sep 21, 2016 28.01 28.15 27.75 27.95 991,062 +0.09(+0.33%)
Sep 20, 2016 27.61 28.44 27.30 27.86 1,272,643 +0.32(+1.18%)
Sep 19, 2016 27.66 27.74 27.35 27.54 800,183 +0.25(+0.93%)
Sep 16, 2016 27.65 27.68 26.95 27.28 1,256,861 -0.31(-1.13%)
Sep 15, 2016 27.65 27.89 26.58 27.59 1,168,002 -0.30(-1.09%)
Sep 14, 2016 28.11 28.23 27.38 27.90 888,032 -0.31(-1.10%)
Sep 13, 2016 29.23 29.71 27.94 28.21 1,479,532 -1.43(-4.81%)
Sep 12, 2016 29.83 30.14 27.67 29.64 2,074,946 +3.26(+12.36%)
Sep 09, 2016 26.86 26.95 26.37 26.38 310,917 -0.76(-2.79%)
Sep 08, 2016 27.42 27.50 26.67 27.13 462,313 -0.43(-1.55%)
Sep 07, 2016 27.54 28.13 27.51 27.56 528,560 +0.06(+0.21%)
Sep 06, 2016 28.68 28.68 27.37 27.50 798,548 -1.02(-3.59%)
Sep 02, 2016 30.18 28.53 28.53 28.53 937,956 -1.50(-4.99%)
Sep 01, 2016 30.01 30.20 29.70 30.03 320,642 +0.10(+0.32%)
Aug 31, 2016 30.01 30.10 29.76 29.93 226,531 -0.16(-0.54%)
Aug 30, 2016 30.03 30.12 29.83 30.09 180,206 +0.14(+0.48%)
Aug 29, 2016 30.03 30.39 29.89 29.95 241,295 -0.01(-0.04%)
Aug 26, 2016 30.18 30.43 29.87 29.96 197,267 -0.21(-0.69%)
Aug 25, 2016 30.01 30.23 29.99 30.17 138,135 +0.05(+0.17%)
Aug 24, 2016 30.16 30.39 30.04 30.12 122,515 -0.03(-0.11%)
Aug 23, 2016 29.97 30.35 29.97 30.15 175,388 +0.19(+0.65%)
Aug 22, 2016 29.30 29.98 29.23 29.95 312,871 +0.54(+1.83%)
Aug 19, 2016 29.29 29.63 29.08 29.42 348,230 +0.10(+0.33%)
Aug 18, 2016 29.29 29.57 29.10 29.32 356,843 -0.01(-0.04%)
Aug 17, 2016 29.29 29.60 29.20 29.33 149,408 -0.02(-0.07%)
Aug 16, 2016 29.69 29.69 29.35 29.35 124,408 -0.36(-1.22%)
Aug 15, 2016 29.64 30.12 29.54 29.71 167,661 +0.19(+0.66%)
Aug 12, 2016 29.45 29.58 29.34 29.52 227,081 -0.01(-0.02%)
Aug 11, 2016 29.60 29.79 29.51 29.53 94,932 -0.01(-0.04%)
Aug 10, 2016 29.49 29.66 29.44 29.54 155,751 +0.01(+0.04%)
Aug 09, 2016 29.56 29.77 29.46 29.53 172,391 -0.05(-0.18%)
Aug 08, 2016 29.78 30.25 29.17 29.58 194,493 -0.20(-0.67%)
Aug 05, 2016 29.36 29.80 29.30 29.78 257,300 +0.51(+1.73%)
Aug 04, 2016 29.38 29.46 29.20 29.27 183,677 -0.10(-0.35%)
Aug 03, 2016 29.22 29.50 29.03 29.38 263,264 +0.08(+0.27%)
Aug 02, 2016 29.62 29.83 29.26 29.30 460,698 -0.40(-1.35%)
Aug 01, 2016 29.40 29.79 29.14 29.70 304,221 +0.33(+1.13%)
Jul 29, 2016 29.33 29.47 29.05 29.37 338,571 -0.03(-0.09%)
Jul 28, 2016 29.56 29.56 29.30 29.40 195,516 -0.10(-0.35%)
Jul 27, 2016 29.49 29.54 29.37 29.50 267,984 -0.01(-0.02%)
Jul 26, 2016 29.23 29.59 29.20 29.51 305,604 +0.29(+0.98%)
Jul 25, 2016 28.37 29.27 28.37 29.22 455,148 +0.81(+2.85%)
Jul 22, 2016 28.32 28.63 28.24 28.41 434,215 -0.13(-0.45%)
Jul 21, 2016 30.14 30.53 28.42 28.54 675,378 -1.34(-4.47%)
Jul 20, 2016 29.66 29.97 29.61 29.88 373,764 +0.36(+1.23%)
Jul 19, 2016 29.58 29.79 29.49 29.51 342,789 -0.19(-0.63%)
Jul 18, 2016 30.04 30.27 29.61 29.70 584,479 -0.22(-0.74%)
Jul 15, 2016 30.91 31.09 29.79 29.92 701,647 -0.96(-3.11%)
Jul 14, 2016 31.28 31.38 30.88 30.88 296,423 -0.09(-0.29%)
Jul 13, 2016 30.84 31.14 30.50 30.97 287,381 +0.08(+0.27%)
Jul 12, 2016 31.00 31.21 30.75 30.89 428,292 +0.12(+0.38%)
Jul 11, 2016 30.61 30.82 30.60 30.77 322,600 +0.27(+0.87%)
Jul 08, 2016 29.92 30.58 29.68 30.51 749,587 +0.82(+2.77%)
Jul 07, 2016 29.55 29.75 29.35 29.68 579,902 +0.64(+2.19%)
Jul 05, 2016 28.97 29.09 28.61 29.05 575,820 -0.12(-0.40%)
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.