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 (%)
Jan 31, 2017 21.14 21.14 20.77 21.06 383,522 -0.14(-0.66%)
Jan 30, 2017 21.35 21.50 21.01 21.20 1,184,494 +0.11(+0.52%)
Jan 27, 2017 21.32 21.36 21.07 21.09 196,021 -0.23(-1.08%)
Jan 26, 2017 21.51 21.54 21.27 21.32 295,407 -0.22(-1.02%)
Jan 25, 2017 21.39 21.67 21.32 21.54 374,731 +0.34(+1.60%)
Jan 24, 2017 21.01 21.30 20.76 21.20 328,441 +0.20(+0.95%)
Jan 23, 2017 21.19 21.33 20.97 21.00 353,402 -0.25(-1.18%)
Jan 20, 2017 21.14 21.27 21.01 21.25 343,639 +0.21(+1.00%)
Jan 19, 2017 21.12 21.16 20.87 21.04 391,310 -0.08(-0.38%)
Jan 18, 2017 21.10 21.13 20.90 21.12 313,271 -0.08(-0.38%)
Jan 17, 2017 21.10 21.22 20.90 21.20 275,494 -0.01(-0.05%)
Jan 13, 2017 21.21 21.21 21.21 0 -0.07(-0.33%)
Jan 12, 2017 20.86 21.33 20.63 21.28 529,988 +0.35(+1.67%)
Jan 11, 2017 20.84 21.00 20.74 20.93 343,237 +0.01(+0.05%)
Jan 10, 2017 20.68 21.15 20.61 20.92 413,146 +0.49(+2.40%)
Jan 09, 2017 20.40 20.60 20.11 20.43 434,036 +0.04(+0.20%)
Jan 06, 2017 20.27 20.61 20.16 20.39 275,931 +0.05(+0.25%)
Jan 05, 2017 20.54 20.92 19.87 20.34 526,974 -0.21(-1.02%)
Jan 04, 2017 20.05 20.66 20.02 20.55 476,711 +0.63(+3.16%)
Jan 03, 2017 19.89 20.11 19.62 19.92 998,365 +0.13(+0.66%)
Dec 30, 2016 19.79 19.79 19.79 0 -0.01(-0.05%)
Dec 29, 2016 19.70 19.92 19.66 19.80 182,269 +0.12(+0.61%)
Dec 28, 2016 19.99 20.05 19.62 19.68 218,046 -0.31(-1.55%)
Dec 27, 2016 19.81 20.18 19.81 19.99 216,566 +0.20(+1.01%)
Dec 23, 2016 19.79 19.79 19.79 0 +0.05(+0.25%)
Dec 22, 2016 19.45 19.80 19.31 19.74 428,579 +0.30(+1.54%)
Dec 21, 2016 20.29 20.44 19.42 19.44 618,828 -0.85(-4.19%)
Dec 20, 2016 20.65 20.82 20.27 20.29 332,949 -0.25(-1.22%)
Dec 19, 2016 20.00 20.56 19.96 20.54 533,707 +0.45(+2.24%)
Dec 16, 2016 20.08 20.19 20.02 20.09 512,856 +0.00(+0.00%)
Dec 15, 2016 19.99 20.20 19.84 20.09 477,115 +0.09(+0.45%)
Dec 14, 2016 20.44 20.55 19.95 20.00 407,533 -0.44(-2.15%)
Dec 13, 2016 19.89 20.44 19.89 20.44 368,307 +0.55(+2.77%)
Dec 12, 2016 19.85 19.95 19.72 19.89 314,423 +0.00(+0.00%)
Dec 09, 2016 20.08 20.15 19.84 19.89 485,366 -0.26(-1.29%)
Dec 08, 2016 20.25 20.31 20.14 20.15 420,882 -0.12(-0.59%)
Dec 07, 2016 20.04 20.39 20.02 20.27 687,134 +0.31(+1.55%)
Dec 06, 2016 19.89 20.00 19.43 19.96 793,447 +0.20(+1.01%)
Dec 05, 2016 19.92 20.19 19.61 19.76 642,327 -0.05(-0.25%)
Dec 02, 2016 19.53 19.87 19.43 19.81 618,629 +0.19(+0.97%)
Dec 01, 2016 19.55 19.80 19.31 19.62 1,172,609 +0.22(+1.13%)
Nov 30, 2016 19.61 19.61 19.30 19.40 1,205,093 +0.00(+0.00%)
Nov 29, 2016 19.68 19.84 19.40 19.40 480,544 -0.31(-1.57%)
Nov 28, 2016 20.20 20.43 19.69 19.71 822,048 -0.46(-2.28%)
Nov 25, 2016 20.21 20.29 20.03 20.17 263,852 +0.02(+0.10%)
Nov 23, 2016 20.15 20.15 20.15 0 +0.21(+1.05%)
Nov 22, 2016 19.39 19.98 19.22 19.94 1,019,371 +0.55(+2.84%)
Nov 21, 2016 19.72 19.83 19.27 19.39 692,668 -0.25(-1.27%)
Nov 18, 2016 19.53 19.74 19.37 19.64 784,682 +0.11(+0.56%)
Nov 17, 2016 19.69 19.96 19.46 19.53 1,250,219 +0.12(+0.62%)
Nov 16, 2016 19.97 20.12 19.25 19.41 932,342 -0.74(-3.67%)
Nov 15, 2016 20.35 20.47 19.80 20.15 897,938 -0.18(-0.89%)
Nov 14, 2016 19.26 20.36 19.24 20.33 1,038,432 +1.19(+6.22%)
Nov 11, 2016 18.97 19.29 18.96 19.14 491,303 +0.16(+0.84%)
Nov 10, 2016 19.07 19.33 18.93 18.98 611,808 +0.19(+1.01%)
Nov 09, 2016 18.85 19.20 18.00 18.79 819,349 -0.01(-0.05%)
Nov 08, 2016 19.40 19.56 18.79 18.80 684,549 -0.60(-3.09%)
Nov 07, 2016 19.56 19.64 19.27 19.40 709,085 +0.20(+1.04%)
Nov 04, 2016 19.76 19.76 19.16 19.20 901,254 -0.69(-3.47%)
Nov 03, 2016 20.21 20.31 19.86 19.89 467,669 -0.29(-1.44%)
Nov 02, 2016 20.00 20.46 19.95 20.18 461,316 +0.12(+0.60%)
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.