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, 2018 31.60 31.80 31.43 31.50 357,754 -0.17(-0.54%)
May 30, 2018 31.44 31.93 31.42 31.67 409,612 +0.40(+1.28%)
May 29, 2018 31.23 31.52 31.16 31.27 715,327 -0.19(-0.60%)
May 25, 2018 31.46 31.46 31.46 0 -0.43(-1.35%)
May 24, 2018 31.76 32.11 31.69 31.89 448,835 +0.24(+0.76%)
May 23, 2018 31.24 31.69 31.02 31.65 397,672 +0.27(+0.86%)
May 22, 2018 30.99 31.76 30.91 31.38 645,809 +0.57(+1.85%)
May 21, 2018 30.23 30.84 30.23 30.81 340,809 +0.51(+1.68%)
May 18, 2018 30.35 30.62 30.10 30.30 533,523 +0.04(+0.13%)
May 17, 2018 30.23 30.61 30.05 30.26 503,524 -0.05(-0.16%)
May 16, 2018 30.35 30.68 30.21 30.31 488,279 +0.05(+0.17%)
May 15, 2018 30.22 30.28 29.97 30.26 462,024 -0.01(-0.03%)
May 14, 2018 30.22 30.76 30.10 30.27 389,508 +0.20(+0.67%)
May 11, 2018 30.00 30.35 29.72 30.07 518,700 +0.11(+0.37%)
May 10, 2018 29.83 30.29 29.58 29.96 414,988 +0.21(+0.71%)
May 09, 2018 29.51 29.86 29.45 29.75 364,603 +0.22(+0.75%)
May 08, 2018 29.28 29.61 29.12 29.53 333,800 +0.26(+0.89%)
May 07, 2018 29.51 29.65 29.06 29.27 423,720 -0.08(-0.27%)
May 04, 2018 29.12 29.52 28.90 29.35 398,602 +0.24(+0.82%)
May 03, 2018 28.68 29.14 28.46 29.11 327,471 +0.21(+0.73%)
May 02, 2018 29.05 29.05 28.79 28.90 430,283 -0.09(-0.31%)
May 01, 2018 28.88 29.16 28.52 28.99 486,104 +0.11(+0.38%)
Apr 30, 2018 29.10 29.29 28.75 28.88 444,647 -0.11(-0.38%)
Apr 27, 2018 29.18 29.31 28.82 28.99 193,690 -0.16(-0.55%)
Apr 26, 2018 28.60 29.37 28.30 29.15 481,486 +0.68(+2.39%)
Apr 25, 2018 28.24 28.69 27.91 28.47 646,903 +0.30(+1.06%)
Apr 24, 2018 27.93 28.72 27.93 28.17 627,219 +0.23(+0.82%)
Apr 23, 2018 28.33 28.51 27.82 27.94 551,209 -0.20(-0.71%)
Apr 20, 2018 28.23 28.45 27.30 28.14 814,407 +0.26(+0.93%)
Apr 19, 2018 27.55 28.00 25.36 27.88 1,135,119 +1.57(+5.97%)
Apr 18, 2018 26.12 26.55 25.78 26.31 818,570 +0.39(+1.50%)
Apr 17, 2018 25.88 25.99 25.53 25.92 445,115 +0.30(+1.17%)
Apr 16, 2018 25.46 25.91 25.46 25.62 417,401 +0.34(+1.34%)
Apr 13, 2018 25.45 25.53 25.11 25.28 392,903 -0.14(-0.55%)
Apr 12, 2018 25.11 25.55 25.07 25.42 332,152 +0.41(+1.64%)
Apr 11, 2018 25.07 25.44 24.99 25.01 370,414 -0.24(-0.95%)
Apr 10, 2018 25.22 25.45 25.03 25.25 360,261 +0.26(+1.04%)
Apr 09, 2018 25.19 25.35 24.98 24.99 257,014 -0.07(-0.28%)
Apr 06, 2018 25.36 25.52 24.88 25.06 285,804 -0.45(-1.76%)
Apr 05, 2018 25.53 25.84 25.38 25.51 365,362 +0.13(+0.51%)
Apr 04, 2018 25.00 25.45 24.96 25.38 432,463 +0.16(+0.63%)
Apr 03, 2018 25.22 26.12 25.06 25.22 424,340 +0.06(+0.24%)
Apr 02, 2018 25.48 25.66 25.01 25.16 275,332 -0.37(-1.45%)
Mar 29, 2018 25.53 25.53 25.53 0 +0.14(+0.55%)
Mar 28, 2018 25.44 25.55 25.18 25.39 306,540 -0.03(-0.12%)
Mar 27, 2018 26.07 26.15 25.32 25.42 354,975 -0.51(-1.97%)
Mar 26, 2018 25.95 26.34 25.60 25.93 303,808 +0.32(+1.25%)
Mar 23, 2018 26.20 26.39 25.59 25.61 333,587 -0.60(-2.29%)
Mar 22, 2018 26.76 26.99 26.19 26.21 340,917 -0.68(-2.53%)
Mar 21, 2018 26.88 27.22 26.84 26.89 429,035 +0.06(+0.22%)
Mar 20, 2018 26.87 27.05 26.66 26.83 552,189 +0.05(+0.19%)
Mar 19, 2018 26.94 27.01 26.67 26.78 349,814 -0.32(-1.18%)
Mar 16, 2018 27.30 27.52 27.05 27.10 741,489 -0.19(-0.70%)
Mar 15, 2018 27.33 27.42 26.71 27.29 490,969 +0.02(+0.07%)
Mar 14, 2018 27.43 27.57 27.03 27.27 629,563 -0.06(-0.22%)
Mar 13, 2018 27.51 27.65 27.30 27.33 583,644 -0.08(-0.29%)
Mar 12, 2018 27.50 27.69 27.37 27.41 465,229 +0.00(+0.00%)
Mar 09, 2018 27.54 27.61 27.22 27.41 470,795 +0.06(+0.22%)
Mar 08, 2018 27.57 27.72 27.11 27.35 297,738 -0.09(-0.33%)
Mar 07, 2018 27.24 27.68 27.21 27.44 326,577 +0.07(+0.26%)
Mar 06, 2018 27.21 27.49 27.05 27.37 348,293 +0.12(+0.44%)
Mar 05, 2018 27.18 27.35 26.90 27.25 323,772 -0.06(-0.22%)
Mar 02, 2018 26.66 27.38 26.50 27.31 516,450 +0.62(+2.32%)
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.