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 (%)
May 31, 2007 20.99 21.17 20.91 21.03 257,539 +0.09(+0.44%)
May 30, 2007 21.10 21.41 20.91 20.94 477,678 -0.40(-1.88%)
May 29, 2007 20.90 21.45 20.84 21.34 197,525 +0.43(+2.06%)
May 25, 2007 21.17 21.20 20.56 20.91 390,982 -0.60(-2.77%)
May 24, 2007 22.15 22.15 21.46 21.50 175,659 -0.53(-2.43%)
May 23, 2007 21.38 22.24 21.36 22.04 304,200 +0.75(+3.51%)
May 22, 2007 20.98 21.30 20.96 21.29 101,989 +0.28(+1.33%)
May 21, 2007 20.80 21.08 20.65 21.01 145,911 +0.22(+1.08%)
May 18, 2007 20.37 20.86 20.16 20.79 221,194 +0.47(+2.30%)
May 17, 2007 20.28 20.48 20.17 20.32 86,561 -0.07(-0.36%)
May 16, 2007 20.12 20.40 19.86 20.39 235,964 +0.30(+1.48%)
May 15, 2007 20.65 20.91 20.09 20.09 215,648 -0.57(-2.76%)
May 14, 2007 20.72 21.10 20.51 20.67 113,651 -0.11(-0.53%)
May 11, 2007 20.64 21.21 19.61 20.78 215,271 -0.31(-1.47%)
May 10, 2007 21.32 21.51 21.08 21.09 173,443 -0.43(-1.98%)
May 09, 2007 21.44 21.63 21.24 21.51 151,396 -0.12(-0.53%)
May 08, 2007 22.03 22.03 21.47 21.63 118,187 -0.57(-2.55%)
May 07, 2007 22.17 22.35 21.66 22.19 277,456 -0.01(-0.05%)
May 04, 2007 21.99 22.21 21.93 22.20 177,939 +0.22(+0.99%)
May 03, 2007 21.87 22.04 21.72 21.98 225,059 +0.14(+0.64%)
May 02, 2007 21.38 21.99 21.34 21.84 239,724 +0.41(+1.93%)
May 01, 2007 21.38 21.57 21.07 21.43 155,788 +0.13(+0.63%)
Apr 30, 2007 21.44 21.94 21.26 21.30 176,820 -0.19(-0.88%)
Apr 27, 2007 21.92 22.08 21.44 21.49 123,315 -0.36(-1.64%)
Apr 26, 2007 21.63 21.97 21.51 21.84 230,321 +0.21(+0.98%)
Apr 25, 2007 22.08 22.15 21.58 21.63 278,612 -0.36(-1.63%)
Apr 24, 2007 21.76 22.04 21.69 21.99 335,792 +0.30(+1.40%)
Apr 23, 2007 21.36 21.83 21.29 21.69 528,175 +0.43(+2.00%)
Apr 20, 2007 21.64 21.71 21.25 21.26 461,360 -0.15(-0.68%)
Apr 19, 2007 21.26 21.80 21.11 21.41 383,592 +0.11(+0.51%)
Apr 18, 2007 22.84 23.07 20.41 21.30 1,243,808 -1.58(-6.90%)
Apr 17, 2007 22.85 23.16 22.85 22.88 243,548 -0.09(-0.40%)
Apr 16, 2007 22.83 23.23 22.83 22.97 245,657 +0.15(+0.64%)
Apr 13, 2007 21.69 22.82 21.69 22.82 388,499 +1.11(+5.09%)
Apr 12, 2007 21.68 21.82 21.58 21.72 135,359 -0.04(-0.17%)
Apr 11, 2007 22.01 22.01 21.57 21.75 269,646 -0.19(-0.86%)
Apr 10, 2007 21.69 22.15 21.58 21.94 159,258 +0.29(+1.35%)
Apr 09, 2007 21.54 21.75 21.41 21.65 224,806 +0.11(+0.51%)
Apr 05, 2007 21.36 21.64 21.23 21.54 232,969 +0.27(+1.26%)
Apr 04, 2007 21.07 21.35 21.01 21.27 103,979 +0.16(+0.78%)
Apr 03, 2007 21.01 21.33 20.89 21.11 243,961 +0.21(+0.99%)
Apr 02, 2007 20.96 21.24 20.88 20.90 194,035 -0.15(-0.69%)
Mar 30, 2007 21.02 21.26 20.90 21.05 153,567 +0.09(+0.44%)
Mar 29, 2007 20.96 20.98 20.81 20.96 184,832 -0.01(-0.03%)
Mar 28, 2007 21.12 21.12 20.70 20.96 234,551 -0.19(-0.89%)
Mar 27, 2007 21.52 21.52 21.00 21.15 192,750 -0.35(-1.61%)
Mar 26, 2007 21.26 21.54 21.01 21.50 131,574 +0.24(+1.11%)
Mar 23, 2007 21.69 21.75 21.24 21.26 141,511 -0.41(-1.91%)
Mar 22, 2007 21.42 21.72 21.30 21.67 265,462 +0.28(+1.31%)
Mar 21, 2007 21.33 21.60 21.13 21.39 256,107 +0.13(+0.63%)
Mar 20, 2007 21.18 21.38 21.05 21.26 115,656 +0.01(+0.06%)
Mar 19, 2007 20.98 21.37 20.75 21.25 226,312 +0.46(+2.19%)
Mar 16, 2007 20.82 20.92 20.54 20.79 194,426 -0.04(-0.18%)
Mar 15, 2007 20.66 20.86 20.58 20.83 92,754 +0.16(+0.79%)
Mar 14, 2007 20.78 20.84 20.25 20.67 155,123 -0.09(-0.41%)
Mar 13, 2007 21.02 21.24 20.72 20.75 171,415 -0.27(-1.30%)
Mar 12, 2007 20.70 21.37 20.56 21.02 250,975 +0.09(+0.41%)
Mar 09, 2007 21.47 21.50 20.73 20.94 178,685 -0.47(-2.21%)
Mar 08, 2007 21.13 21.63 21.05 21.41 298,267 +0.32(+1.50%)
Mar 07, 2007 21.05 21.13 20.74 21.10 390,526 -0.01(-0.06%)
Mar 06, 2007 20.56 21.35 20.36 21.11 300,496 +0.70(+3.42%)
Mar 05, 2007 20.65 20.92 20.41 20.41 308,189 -0.63(-3.00%)
Mar 02, 2007 21.55 21.70 20.93 21.04 193,293 -0.55(-2.53%)
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.