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 29, 2004 11.20 11.75 11.20 11.24 48,397 -0.14(-1.23%)
Oct 28, 2004 11.75 12.06 11.25 11.38 104,862 -0.36(-3.05%)
Oct 27, 2004 10.60 12.64 10.33 11.74 494,185 +1.71(+17.02%)
Oct 26, 2004 9.890 10.13 9.871 10.03 14,486 +0.04(+0.36%)
Oct 25, 2004 9.823 9.993 9.786 9.993 18,601 +0.11(+1.11%)
Oct 22, 2004 10.28 10.28 9.798 9.883 31,442 -0.30(-2.98%)
Oct 21, 2004 9.956 10.28 9.890 10.19 22,717 +0.19(+1.88%)
Oct 20, 2004 10.13 10.16 9.932 9.999 11,852 -0.02(-0.18%)
Oct 19, 2004 10.16 10.23 10.01 10.02 22,388 -0.05(-0.48%)
Oct 18, 2004 10.11 10.11 9.896 10.07 19,589 -0.05(-0.48%)
Oct 15, 2004 9.877 10.12 9.871 10.11 27,985 +0.24(+2.46%)
Oct 14, 2004 9.981 10.14 9.841 9.871 59,921 -0.18(-1.75%)
Oct 13, 2004 10.20 10.26 10.03 10.05 109,471 -0.05(-0.48%)
Oct 12, 2004 9.962 10.29 9.841 10.10 48,562 +0.13(+1.28%)
Oct 11, 2004 10.13 10.18 9.906 9.969 46,587 -0.07(-0.73%)
Oct 08, 2004 10.32 10.35 9.908 10.04 52,019 -0.19(-1.84%)
Oct 07, 2004 10.33 10.48 10.19 10.23 103,545 -0.24(-2.32%)
Oct 06, 2004 10.45 10.48 10.39 10.47 33,417 +0.02(+0.23%)
Oct 05, 2004 10.63 10.63 10.45 10.45 23,540 -0.22(-2.11%)
Oct 04, 2004 10.69 10.71 10.59 10.67 25,515 -0.02(-0.17%)
Oct 01, 2004 9.944 10.78 9.944 10.69 43,788 +0.65(+6.47%)
Sep 30, 2004 10.11 10.17 9.950 10.04 40,166 -0.15(-1.49%)
Sep 29, 2004 10.03 10.20 10.00 10.19 28,149 +0.16(+1.57%)
Sep 28, 2004 9.902 10.07 9.902 10.04 36,380 +0.12(+1.23%)
Sep 27, 2004 9.975 10.11 9.914 9.914 26,009 -0.12(-1.21%)
Sep 24, 2004 10.18 10.18 10.04 10.04 15,638 -0.10(-0.96%)
Sep 23, 2004 10.14 10.30 10.13 10.13 23,869 -0.15(-1.42%)
Sep 22, 2004 10.33 10.33 10.18 10.28 39,837 -0.14(-1.34%)
Sep 21, 2004 10.26 10.61 10.26 10.42 78,687 +0.19(+1.90%)
Sep 20, 2004 10.33 10.33 10.13 10.22 23,705 -0.13(-1.23%)
Sep 17, 2004 10.55 10.74 10.33 10.35 45,105 -0.24(-2.24%)
Sep 16, 2004 10.39 10.60 10.36 10.59 27,985 +0.18(+1.69%)
Sep 15, 2004 10.50 10.50 10.16 10.41 62,719 -0.15(-1.44%)
Sep 14, 2004 10.63 10.63 10.47 10.56 27,985 -0.07(-0.63%)
Sep 13, 2004 10.75 10.93 10.52 10.63 44,611 -0.23(-2.13%)
Sep 10, 2004 10.30 10.93 10.18 10.86 53,007 +0.56(+5.49%)
Sep 09, 2004 10.07 10.42 10.07 10.30 24,198 +0.12(+1.13%)
Sep 08, 2004 10.17 10.42 10.10 10.18 49,879 -0.12(-1.12%)
Sep 07, 2004 10.28 10.33 10.18 10.30 27,985 +0.08(+0.77%)
Sep 03, 2004 10.25 10.31 10.02 10.22 42,636 +0.02(+0.24%)
Sep 02, 2004 9.677 10.30 9.598 10.19 92,515 +0.64(+6.74%)
Sep 01, 2004 9.428 9.853 9.258 9.549 49,879 +0.27(+2.95%)
Aug 31, 2004 9.507 9.598 9.270 9.276 76,218 -0.04(-0.39%)
Aug 30, 2004 9.422 9.489 9.306 9.312 42,142 -0.13(-1.35%)
Aug 27, 2004 9.343 9.507 9.270 9.440 45,928 +0.13(+1.37%)
Aug 26, 2004 9.683 9.701 9.270 9.312 98,441 -0.27(-2.79%)
Aug 25, 2004 9.804 9.804 9.525 9.580 54,159 -0.13(-1.38%)
Aug 24, 2004 10.08 10.10 9.574 9.713 112,599 -0.21(-2.08%)
Aug 23, 2004 9.568 10.16 9.391 9.920 168,707 +0.46(+4.81%)
Aug 20, 2004 9.288 9.580 9.246 9.464 36,869 +0.26(+2.77%)
Aug 19, 2004 8.954 9.713 8.790 9.209 188,159 +0.33(+3.69%)
Aug 18, 2004 8.626 8.930 8.541 8.881 69,289 +0.33(+3.84%)
Aug 17, 2004 8.577 8.577 8.480 8.553 55,147 +0.01(+0.14%)
Aug 16, 2004 8.644 8.644 8.456 8.541 40,990 +0.04(+0.43%)
Aug 13, 2004 8.632 8.662 8.474 8.505 47,080 +0.02(+0.21%)
Aug 12, 2004 8.614 8.614 8.432 8.486 64,530 -0.07(-0.78%)
Aug 11, 2004 8.505 8.638 8.328 8.553 180,422 +0.02(+0.21%)
Aug 10, 2004 8.517 8.638 8.450 8.535 43,953 +0.01(+0.14%)
Aug 09, 2004 8.547 8.577 8.395 8.523 100,417 +0.09(+1.08%)
Aug 06, 2004 8.383 8.583 8.298 8.432 155,235 -0.09(-1.00%)
Aug 05, 2004 8.444 8.675 8.298 8.517 153,424 +0.09(+1.01%)
Aug 04, 2004 8.444 8.529 8.371 8.432 97,948 +0.07(+0.80%)
Aug 03, 2004 8.523 8.632 8.353 8.365 104,060 -0.21(-2.48%)
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.