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, 2005 9.853 9.902 9.513 9.647 91,712 -0.24(-2.40%)
May 27, 2005 9.962 10.02 9.871 9.883 35,262 +0.02(+0.18%)
May 26, 2005 9.780 9.944 9.665 9.865 34,686 +0.14(+1.44%)
May 25, 2005 9.823 9.871 9.568 9.726 65,205 -0.15(-1.48%)
May 24, 2005 9.744 9.896 9.744 9.871 35,722 +0.01(+0.06%)
May 23, 2005 9.987 9.999 9.841 9.865 28,100 +0.01(+0.12%)
May 20, 2005 9.817 9.932 9.804 9.853 37,170 -0.09(-0.92%)
May 19, 2005 10.02 10.02 9.871 9.944 43,707 -0.04(-0.37%)
May 18, 2005 9.859 9.981 9.841 9.981 35,393 +0.13(+1.36%)
May 17, 2005 9.422 9.871 9.422 9.847 51,239 +0.28(+2.92%)
May 16, 2005 9.422 9.568 9.422 9.568 37,854 -0.02(-0.25%)
May 13, 2005 9.671 9.780 9.452 9.592 39,139 -0.11(-1.13%)
May 12, 2005 9.835 9.871 9.695 9.701 40,603 -0.05(-0.50%)
May 11, 2005 9.932 9.969 9.719 9.750 40,173 -0.12(-1.23%)
May 10, 2005 9.956 9.999 9.841 9.871 42,809 -0.12(-1.16%)
May 09, 2005 9.962 9.987 9.883 9.987 71,470 +0.09(+0.92%)
May 06, 2005 9.665 10.02 9.665 9.896 57,106 +0.18(+1.88%)
May 05, 2005 9.871 9.926 9.622 9.713 44,061 -0.18(-1.78%)
May 04, 2005 9.829 9.987 9.829 9.890 33,779 +0.05(+0.49%)
May 03, 2005 9.726 9.859 9.683 9.841 43,039 +0.19(+2.02%)
May 02, 2005 9.847 9.853 9.549 9.647 69,294 -0.10(-1.00%)
Apr 29, 2005 9.634 9.798 9.628 9.744 68,153 +0.09(+0.88%)
Apr 28, 2005 9.659 9.762 9.628 9.659 32,660 -0.12(-1.18%)
Apr 27, 2005 9.598 10.18 9.258 9.774 57,050 +0.10(+1.07%)
Apr 26, 2005 9.859 9.956 9.665 9.671 57,754 -0.39(-3.86%)
Apr 25, 2005 9.932 10.11 9.841 10.06 28,327 +0.22(+2.29%)
Apr 22, 2005 10.23 10.23 9.598 9.835 71,395 -0.35(-3.40%)
Apr 21, 2005 10.45 10.60 10.08 10.18 73,982 -0.16(-1.53%)
Apr 20, 2005 10.64 10.64 10.31 10.34 41,850 -0.30(-2.85%)
Apr 19, 2005 10.33 10.65 10.33 10.64 51,573 +0.32(+3.06%)
Apr 18, 2005 10.48 10.49 10.30 10.33 31,970 -0.07(-0.70%)
Apr 15, 2005 10.62 10.62 10.39 10.40 46,042 -0.26(-2.45%)
Apr 14, 2005 10.73 10.87 10.66 10.66 54,136 -0.13(-1.18%)
Apr 13, 2005 11.00 11.08 10.78 10.79 36,076 -0.21(-1.88%)
Apr 12, 2005 10.91 11.05 10.74 11.00 32,235 +0.06(+0.56%)
Apr 11, 2005 11.06 11.07 10.90 10.93 25,040 +0.00(+0.00%)
Apr 08, 2005 11.12 11.16 10.93 10.93 26,775 -0.24(-2.12%)
Apr 07, 2005 11.10 11.21 11.09 11.17 32,839 +0.01(+0.11%)
Apr 06, 2005 11.42 11.44 11.15 11.16 51,612 -0.22(-1.92%)
Apr 05, 2005 11.16 11.38 11.12 11.38 67,096 +0.30(+2.74%)
Apr 04, 2005 10.69 11.10 10.69 11.07 42,135 +0.29(+2.65%)
Apr 01, 2005 10.64 10.87 10.64 10.79 43,735 +0.04(+0.34%)
Mar 31, 2005 10.82 11.07 10.59 10.75 46,705 -0.17(-1.56%)
Mar 30, 2005 10.67 10.93 10.64 10.92 23,588 +0.26(+2.39%)
Mar 29, 2005 10.77 11.01 10.54 10.67 47,927 -0.11(-1.01%)
Mar 28, 2005 10.90 10.98 10.59 10.78 51,352 -0.14(-1.28%)
Mar 24, 2005 10.94 11.08 10.92 10.92 48,916 -0.07(-0.60%)
Mar 23, 2005 11.00 11.00 10.93 10.98 26,589 -0.07(-0.61%)
Mar 22, 2005 11.18 11.34 11.02 11.05 23,375 -0.05(-0.44%)
Mar 21, 2005 11.15 11.15 10.99 11.10 48,172 +0.06(+0.55%)
Mar 18, 2005 11.69 11.69 11.03 11.04 149,921 -0.63(-5.36%)
Mar 17, 2005 11.38 11.68 11.34 11.66 63,238 +0.32(+2.78%)
Mar 16, 2005 11.25 11.51 11.24 11.35 39,131 +0.05(+0.48%)
Mar 15, 2005 11.11 11.61 11.10 11.29 57,372 -0.01(-0.05%)
Mar 14, 2005 11.23 11.54 11.06 11.30 111,667 +0.08(+0.70%)
Mar 11, 2005 11.41 11.51 11.04 11.22 70,598 -0.28(-2.43%)
Mar 10, 2005 11.60 11.66 11.03 11.50 160,646 -0.35(-2.97%)
Mar 09, 2005 11.78 11.97 11.72 11.85 122,008 +0.01(+0.05%)
Mar 08, 2005 11.88 11.94 11.71 11.85 75,095 -0.02(-0.15%)
Mar 07, 2005 11.97 12.33 11.57 11.86 208,693 +0.61(+5.40%)
Mar 04, 2005 10.89 11.26 10.89 11.26 24,123 +0.32(+2.89%)
Mar 03, 2005 11.22 11.22 10.90 10.94 142,260 -0.22(-1.96%)
Mar 02, 2005 11.26 11.29 10.94 11.16 118,179 -0.16(-1.40%)
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.