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 (%)
Oct 09, 2018 40.99 40.99 40.99 0 +0.01(+0.02%)
Oct 08, 2018 40.98 41.00 40.98 40.98 991,587 +0.01(+0.02%)
Oct 05, 2018 40.97 41.00 40.97 40.97 332,000 -0.01(-0.02%)
Oct 04, 2018 40.97 40.98 40.97 40.98 395,256 +0.00(+0.00%)
Oct 03, 2018 40.97 41.00 40.95 40.98 625,972 +0.03(+0.07%)
Oct 02, 2018 40.98 41.01 40.95 40.95 1,333,360 -0.02(-0.05%)
Oct 01, 2018 40.98 41.01 40.95 40.97 715,940 -0.01(-0.02%)
Sep 28, 2018 40.98 41.06 40.96 40.98 479,300 +0.01(+0.02%)
Sep 27, 2018 40.97 40.99 40.96 40.97 424,659 +0.01(+0.02%)
Sep 26, 2018 40.96 41.00 40.96 40.96 874,453 +0.01(+0.02%)
Sep 25, 2018 40.95 40.98 40.95 40.95 392,633 +0.00(+0.00%)
Sep 24, 2018 40.93 40.96 40.93 40.95 731,620 +0.01(+0.02%)
Sep 21, 2018 40.93 40.99 40.92 40.94 738,300 +0.01(+0.02%)
Sep 20, 2018 40.95 40.96 40.91 40.93 378,014 -0.01(-0.02%)
Sep 19, 2018 40.92 40.95 40.92 40.94 710,344 +0.02(+0.05%)
Sep 18, 2018 40.93 40.99 40.92 40.92 571,346 -0.02(-0.05%)
Sep 17, 2018 40.93 40.95 40.92 40.94 656,559 +0.02(+0.05%)
Sep 14, 2018 40.95 40.96 40.91 40.92 331,100 +0.00(+0.00%)
Sep 13, 2018 40.95 41.00 40.92 40.92 241,039 +0.00(+0.00%)
Sep 12, 2018 40.92 40.95 40.91 40.92 448,792 +0.00(+0.00%)
Sep 11, 2018 40.90 40.99 40.90 40.92 355,943 +0.00(+0.00%)
Sep 10, 2018 40.86 41.05 40.86 40.92 447,560 +0.20(+0.49%)
Sep 07, 2018 40.74 40.80 40.70 40.72 281,900 +0.00(+0.00%)
Sep 06, 2018 40.73 40.80 40.70 40.72 393,801 -0.01(-0.02%)
Sep 05, 2018 40.69 40.74 40.69 40.73 542,204 +0.03(+0.07%)
Sep 04, 2018 40.70 40.72 40.68 40.70 540,747 -0.04(-0.10%)
Aug 31, 2018 40.74 40.74 40.74 0 +0.06(+0.15%)
Aug 30, 2018 40.70 40.72 40.66 40.68 978,380 -0.01(-0.02%)
Aug 29, 2018 40.70 40.74 40.68 40.69 888,454 -0.01(-0.02%)
Aug 28, 2018 40.62 40.74 40.62 40.70 574,089 +0.10(+0.25%)
Aug 27, 2018 40.65 40.67 40.59 40.60 379,078 -0.04(-0.10%)
Aug 24, 2018 40.65 40.68 40.63 40.64 429,000 -0.03(-0.07%)
Aug 23, 2018 40.61 40.68 40.61 40.67 394,820 +0.10(+0.25%)
Aug 22, 2018 40.61 40.64 40.56 40.57 751,801 -0.03(-0.07%)
Aug 21, 2018 40.64 40.66 40.60 40.60 781,681 -0.02(-0.05%)
Aug 20, 2018 40.61 40.68 40.57 40.62 579,801 +0.05(+0.12%)
Aug 17, 2018 40.72 40.72 40.57 40.57 987,500 -0.17(-0.42%)
Aug 16, 2018 40.66 40.75 40.65 40.74 322,019 +0.05(+0.12%)
Aug 15, 2018 40.65 40.69 40.59 40.69 866,567 +0.04(+0.10%)
Aug 14, 2018 40.61 40.75 40.61 40.65 469,335 +0.05(+0.12%)
Aug 13, 2018 40.63 40.68 40.58 40.60 538,496 +0.00(+0.00%)
Aug 10, 2018 40.60 40.70 40.58 40.60 640,000 -0.06(-0.15%)
Aug 09, 2018 40.58 40.69 40.55 40.66 542,511 +0.09(+0.22%)
Aug 08, 2018 40.58 40.67 40.53 40.57 781,869 +0.00(+0.00%)
Aug 07, 2018 40.60 40.69 40.54 40.57 746,349 +0.00(+0.00%)
Aug 06, 2018 40.63 40.80 40.54 40.57 858,127 -0.03(-0.07%)
Aug 03, 2018 40.55 40.70 40.49 40.60 1,314,400 +0.07(+0.17%)
Aug 02, 2018 40.53 40.59 40.51 40.53 1,075,495 -0.02(-0.05%)
Aug 01, 2018 40.57 40.67 40.50 40.55 1,074,662 -0.04(-0.10%)
Jul 31, 2018 40.63 40.70 40.46 40.59 1,698,560 -0.07(-0.17%)
Jul 30, 2018 40.64 40.70 40.55 40.66 1,995,688 -0.01(-0.02%)
Jul 27, 2018 40.74 40.84 40.51 40.67 1,750,100 -0.04(-0.10%)
Jul 26, 2018 40.60 40.86 40.60 40.71 2,412,634 +0.03(+0.07%)
Jul 25, 2018 40.70 40.89 40.62 40.68 2,548,808 -0.07(-0.17%)
Jul 24, 2018 40.67 40.77 40.50 40.75 4,576,676 -0.01(-0.02%)
Jul 23, 2018 40.52 40.83 40.50 40.76 5,471,588 +1.63(+4.17%)
Jul 20, 2018 39.10 39.26 38.55 39.13 580,315 +0.11(+0.28%)
Jul 19, 2018 38.70 39.21 38.18 39.02 888,341 +0.01(+0.03%)
Jul 18, 2018 39.00 39.30 38.20 39.01 1,299,762 +0.62(+1.62%)
Jul 17, 2018 37.25 38.48 36.73 38.39 839,229 +0.90(+2.40%)
Jul 16, 2018 38.17 38.18 37.33 37.49 678,541 -0.51(-1.34%)
Jul 13, 2018 38.37 38.37 37.28 38.00 1,474,286 -0.28(-0.73%)
Jul 12, 2018 39.53 38.17 38.28 864,590 -0.79(-2.02%)
Jul 11, 2018 37.86 39.37 37.46 39.07 1,318,909 +1.08(+2.84%)
Jul 10, 2018 37.77 38.85 37.20 37.99 1,266,484 +0.22(+0.58%)
Jul 09, 2018 36.22 38.21 36.22 37.77 998,491 +1.86(+5.18%)
Jul 06, 2018 34.84 35.94 34.19 35.91 614,646 +1.13(+3.25%)
Jul 05, 2018 34.70 37.15 34.70 34.78 955,929 +0.32(+0.93%)
Jul 03, 2018 34.46 34.46 34.46 0 -0.82(-2.32%)
Jul 02, 2018 32.22 35.36 32.22 35.28 1,514,891 +3.19(+9.94%)
Jun 29, 2018 32.16 32.54 32.02 32.09 289,384 +0.11(+0.34%)
Jun 28, 2018 31.56 32.15 31.33 31.98 318,273 +0.37(+1.17%)
Jun 27, 2018 32.12 32.49 31.55 31.61 306,735 -0.54(-1.68%)
Jun 26, 2018 32.07 32.53 31.94 32.15 493,092 +0.10(+0.31%)
Jun 25, 2018 31.92 32.11 31.45 32.05 458,809 +0.04(+0.12%)
Jun 22, 2018 31.81 32.21 31.41 32.01 857,122 +0.32(+1.01%)
Jun 21, 2018 31.83 32.38 31.40 31.69 665,476 -2.38(-6.99%)
Jun 20, 2018 33.48 34.19 33.06 34.07 424,226 +0.67(+2.01%)
Jun 19, 2018 33.37 33.62 32.85 33.40 335,354 -0.31(-0.92%)
Jun 18, 2018 33.36 33.71 33.10 33.71 444,372 +0.14(+0.42%)
Jun 15, 2018 33.43 33.43 33.57 659,285 +0.14(+0.42%)
Jun 14, 2018 33.62 33.82 33.24 33.43 359,958 -0.19(-0.57%)
Jun 13, 2018 33.49 34.04 33.45 33.62 381,870 +0.18(+0.54%)
Jun 12, 2018 33.53 33.81 33.30 33.44 448,394 +0.05(+0.15%)
Jun 11, 2018 33.22 33.54 32.87 33.39 431,812 +0.28(+0.85%)
Jun 08, 2018 32.76 33.16 32.70 33.11 349,420 +0.38(+1.16%)
Jun 07, 2018 32.60 32.99 32.58 32.73 427,128 +0.15(+0.46%)
Jun 06, 2018 32.41 33.09 32.16 32.58 766,518 +0.20(+0.62%)
Jun 05, 2018 32.31 32.70 32.11 32.38 634,810 +0.08(+0.25%)
Jun 04, 2018 31.84 32.30 31.54 32.30 717,970 +0.63(+1.99%)
Jun 01, 2018 31.72 31.86 31.51 31.67 294,438 +0.17(+0.54%)
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%)
Mar 01, 2018 26.84 26.98 26.27 26.69 630,525 -0.16(-0.60%)
Feb 28, 2018 26.79 27.01 26.59 26.85 523,385 +0.17(+0.64%)
Feb 27, 2018 26.71 26.84 26.54 26.68 736,349 +0.04(+0.15%)
Feb 26, 2018 27.01 27.01 26.38 26.64 637,325 -0.34(-1.26%)
Feb 23, 2018 26.83 27.01 26.52 26.98 339,384 +0.36(+1.35%)
Feb 22, 2018 27.08 27.08 26.58 26.62 238,421 -0.31(-1.15%)
Feb 21, 2018 27.05 27.39 26.93 26.93 515,957 -0.13(-0.48%)
Feb 20, 2018 26.77 27.59 26.63 27.06 639,941 +0.19(+0.71%)
Feb 16, 2018 26.87 26.87 26.87 0 +1.16(+4.51%)
Feb 15, 2018 24.10 26.10 23.40 25.71 1,739,570 +3.80(+17.34%)
Feb 14, 2018 21.50 22.26 21.37 21.91 508,013 +0.25(+1.15%)
Feb 13, 2018 21.54 21.72 21.33 21.66 438,868 +0.00(+0.00%)
Feb 12, 2018 21.57 21.97 21.12 21.66 499,761 +0.18(+0.84%)
Feb 09, 2018 21.37 21.70 21.05 21.48 816,689 +0.28(+1.32%)
Feb 08, 2018 22.48 21.19 21.20 481,247 -0.30(-1.40%)
Feb 07, 2018 21.40 21.74 21.40 21.50 507,991 +0.14(+0.66%)
Feb 06, 2018 20.85 21.57 20.67 21.36 505,061 -0.33(-1.52%)
Feb 05, 2018 22.66 23.54 21.52 21.69 237,171 -0.56(-2.52%)
Feb 02, 2018 22.53 22.54 22.16 22.25 515,620 -0.48(-2.11%)
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.