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, 2006 13.31 13.97 13.24 13.97 200,668 +0.67(+5.02%)
May 30, 2006 13.45 13.55 13.21 13.30 84,821 -0.16(-1.17%)
May 26, 2006 13.67 13.81 13.32 13.46 67,971 -0.09(-0.67%)
May 25, 2006 13.67 13.83 13.28 13.55 97,013 +0.01(+0.04%)
May 24, 2006 13.21 13.63 13.09 13.55 75,001 +0.33(+2.53%)
May 23, 2006 13.73 13.80 13.18 13.21 83,094 -0.41(-3.03%)
May 22, 2006 13.38 13.84 13.33 13.63 72,351 +0.18(+1.36%)
May 19, 2006 13.47 13.80 13.32 13.44 75,666 -0.24(-1.78%)
May 18, 2006 13.88 14.07 13.68 13.69 50,595 -0.19(-1.36%)
May 17, 2006 13.78 13.94 13.18 13.87 96,102 -0.01(-0.04%)
May 16, 2006 13.47 14.03 13.47 13.88 110,490 +0.31(+2.28%)
May 15, 2006 13.13 13.61 13.13 13.57 114,808 +0.26(+1.92%)
May 12, 2006 13.24 13.39 13.19 13.32 102,154 +0.01(+0.05%)
May 11, 2006 13.75 13.75 13.30 13.31 70,784 -0.44(-3.18%)
May 10, 2006 13.46 13.75 13.46 13.75 91,416 +0.16(+1.21%)
May 09, 2006 13.62 13.71 13.42 13.58 137,476 -0.07(-0.53%)
May 08, 2006 13.73 13.87 13.56 13.66 77,782 -0.25(-1.79%)
May 05, 2006 13.83 13.97 13.56 13.90 92,545 +0.24(+1.73%)
May 04, 2006 13.08 14.31 13.01 13.67 400,963 +0.50(+3.78%)
May 03, 2006 13.26 13.26 13.08 13.17 83,868 -0.04(-0.28%)
May 02, 2006 13.24 13.32 13.16 13.21 49,811 -0.07(-0.55%)
May 01, 2006 13.03 13.36 12.99 13.28 130,784 +0.19(+1.49%)
Apr 28, 2006 12.84 13.15 12.81 13.08 96,466 +0.07(+0.56%)
Apr 27, 2006 12.82 13.18 12.73 13.01 64,398 +0.13(+1.04%)
Apr 26, 2006 12.73 13.18 12.63 12.88 152,102 +0.32(+2.51%)
Apr 25, 2006 13.36 13.97 12.34 12.56 272,759 -0.58(-4.44%)
Apr 24, 2006 12.94 13.19 12.94 13.15 139,657 +0.10(+0.75%)
Apr 21, 2006 13.07 13.07 12.81 13.05 114,261 +0.15(+1.13%)
Apr 20, 2006 13.06 13.06 12.68 12.90 73,691 -0.11(-0.84%)
Apr 19, 2006 12.71 13.05 12.71 13.01 159,461 +0.24(+1.85%)
Apr 18, 2006 12.67 12.84 12.67 12.78 171,578 +0.07(+0.57%)
Apr 17, 2006 12.33 12.71 12.33 12.70 175,496 +0.24(+1.90%)
Apr 13, 2006 12.27 12.48 12.15 12.47 123,439 +0.30(+2.45%)
Apr 12, 2006 11.94 12.25 11.91 12.17 111,861 +0.23(+1.93%)
Apr 11, 2006 11.94 12.05 11.85 11.94 73,322 +0.05(+0.46%)
Apr 10, 2006 11.54 12.20 11.54 11.88 117,290 +0.30(+2.62%)
Apr 07, 2006 11.47 11.75 11.19 11.58 113,837 +0.16(+1.38%)
Apr 06, 2006 11.10 11.46 11.00 11.42 55,453 +0.37(+3.35%)
Apr 05, 2006 11.15 11.15 11.03 11.05 48,774 -0.02(-0.22%)
Apr 04, 2006 10.87 11.17 10.77 11.07 73,149 +0.12(+1.11%)
Apr 03, 2006 11.54 11.54 10.85 10.95 97,605 -0.54(-4.70%)
Mar 31, 2006 11.19 11.54 11.19 11.49 42,390 +0.36(+3.27%)
Mar 30, 2006 11.45 11.54 10.99 11.13 42,443 -0.21(-1.82%)
Mar 29, 2006 11.24 11.52 11.21 11.34 24,531 +0.03(+0.27%)
Mar 28, 2006 11.60 11.60 11.24 11.30 34,304 -0.22(-1.95%)
Mar 27, 2006 11.36 11.59 11.36 11.53 30,637 +0.11(+0.96%)
Mar 24, 2006 11.49 11.64 11.36 11.42 15,834 +0.03(+0.27%)
Mar 23, 2006 11.54 11.67 11.39 11.39 51,031 -0.15(-1.32%)
Mar 22, 2006 11.55 11.61 11.48 11.54 46,093 -0.05(-0.42%)
Mar 21, 2006 11.74 11.91 11.57 11.59 107,723 -0.27(-2.25%)
Mar 20, 2006 11.53 11.88 11.41 11.86 65,085 +0.33(+2.90%)
Mar 17, 2006 11.45 11.55 11.40 11.52 95,055 +0.13(+1.12%)
Mar 16, 2006 11.60 11.63 11.40 11.40 34,879 -0.09(-0.74%)
Mar 15, 2006 11.63 11.63 11.47 11.48 33,755 -0.04(-0.37%)
Mar 14, 2006 11.44 11.66 11.44 11.52 57,738 +0.11(+0.96%)
Mar 13, 2006 11.49 11.66 11.40 11.41 28,332 +0.06(+0.54%)
Mar 10, 2006 11.03 11.35 10.98 11.35 40,598 +0.27(+2.41%)
Mar 09, 2006 11.29 11.36 11.02 11.09 38,996 -0.12(-1.08%)
Mar 08, 2006 11.29 11.39 11.15 11.21 58,013 -0.21(-1.81%)
Mar 07, 2006 11.44 11.59 11.29 11.41 28,222 -0.02(-0.21%)
Mar 06, 2006 11.80 11.83 11.42 11.44 46,279 -0.33(-2.79%)
Mar 03, 2006 11.61 11.93 11.56 11.77 62,100 -0.01(-0.10%)
Mar 02, 2006 11.42 11.78 11.42 11.78 155,281 +0.40(+3.52%)
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.