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 31, 2017 22.77 23.44 22.77 23.36 457,281 +0.60(+2.64%)
Oct 30, 2017 22.75 22.84 22.52 22.76 342,907 -0.06(-0.26%)
Oct 27, 2017 23.25 23.36 22.67 22.82 484,403 -0.54(-2.31%)
Oct 26, 2017 23.34 23.54 23.06 23.36 472,502 +0.05(+0.21%)
Oct 25, 2017 23.67 23.89 23.22 23.31 787,841 -0.60(-2.51%)
Oct 24, 2017 24.41 24.45 23.86 23.91 460,435 -0.46(-1.91%)
Oct 23, 2017 24.24 24.77 23.97 24.38 779,123 +0.12(+0.52%)
Oct 20, 2017 24.00 24.44 23.93 24.25 911,402 +0.26(+1.08%)
Oct 19, 2017 24.26 24.60 23.59 23.99 1,486,042 +0.32(+1.35%)
Oct 18, 2017 25.12 25.80 23.66 23.67 2,636,070 -0.63(-2.59%)
Oct 17, 2017 22.05 24.50 21.01 24.30 3,549,682 +5.20(+27.23%)
Oct 16, 2017 19.41 19.74 18.82 19.10 782,089 -0.29(-1.50%)
Oct 13, 2017 19.69 19.80 19.24 19.39 265,485 -0.42(-2.12%)
Oct 12, 2017 19.75 19.88 19.61 19.81 206,416 +0.04(+0.20%)
Oct 11, 2017 19.80 20.10 19.60 19.77 348,918 -0.02(-0.10%)
Oct 10, 2017 19.57 19.83 19.45 19.79 439,625 +0.29(+1.49%)
Oct 09, 2017 19.59 19.73 19.48 19.50 136,974 -0.08(-0.41%)
Oct 06, 2017 19.56 19.66 19.43 19.58 179,119 -0.01(-0.05%)
Oct 05, 2017 19.33 19.64 19.30 19.59 283,120 +0.28(+1.45%)
Oct 04, 2017 19.41 19.67 19.25 19.31 244,301 -0.10(-0.52%)
Oct 03, 2017 19.67 19.75 19.34 19.41 354,936 -0.25(-1.27%)
Oct 02, 2017 19.68 19.71 19.52 19.66 494,851 +0.01(+0.05%)
Sep 29, 2017 19.49 19.70 18.76 19.65 233,806 +0.17(+0.87%)
Sep 28, 2017 19.54 19.63 19.31 19.48 237,360 -0.10(-0.51%)
Sep 27, 2017 19.29 19.74 19.25 19.58 239,851 +0.33(+1.71%)
Sep 26, 2017 19.27 19.44 19.05 19.25 307,144 +0.05(+0.26%)
Sep 25, 2017 18.99 19.49 18.84 19.20 509,275 +0.14(+0.73%)
Sep 22, 2017 18.65 19.15 18.65 19.06 300,988 +0.40(+2.14%)
Sep 21, 2017 18.48 18.71 18.43 18.66 343,104 +0.17(+0.92%)
Sep 20, 2017 18.36 18.58 18.35 18.49 309,817 +0.10(+0.54%)
Sep 19, 2017 18.44 18.45 18.26 18.39 193,635 -0.02(-0.11%)
Sep 18, 2017 18.10 18.54 18.10 18.41 261,661 +0.32(+1.77%)
Sep 15, 2017 18.19 18.22 17.97 18.09 781,471 -0.06(-0.33%)
Sep 14, 2017 18.60 18.60 18.10 18.15 227,448 -0.54(-2.89%)
Sep 13, 2017 18.71 18.89 18.63 18.69 196,449 -0.03(-0.16%)
Sep 12, 2017 18.86 18.91 18.53 18.72 278,190 -0.13(-0.69%)
Sep 11, 2017 18.34 18.97 18.34 18.85 420,996 +0.59(+3.23%)
Sep 08, 2017 18.17 18.33 17.98 18.26 214,833 +0.03(+0.16%)
Sep 07, 2017 18.16 18.46 18.13 18.23 298,457 +0.09(+0.50%)
Sep 06, 2017 18.08 18.19 17.99 18.14 281,651 +0.13(+0.72%)
Sep 05, 2017 18.02 18.11 17.83 18.01 390,171 -0.12(-0.66%)
Sep 01, 2017 18.07 18.22 17.98 18.13 262,973 +0.07(+0.39%)
Aug 31, 2017 18.07 18.21 17.96 18.06 270,024 +0.01(+0.06%)
Aug 30, 2017 18.29 18.34 18.02 18.05 180,388 -0.31(-1.69%)
Aug 29, 2017 17.96 18.38 17.96 18.36 303,198 +0.28(+1.55%)
Aug 28, 2017 18.06 18.12 17.98 18.08 196,355 +0.02(+0.11%)
Aug 25, 2017 17.94 18.17 17.93 18.06 215,350 +0.20(+1.12%)
Aug 24, 2017 18.19 18.39 17.79 17.86 285,925 -0.31(-1.71%)
Aug 23, 2017 18.12 18.21 17.88 18.17 387,994 +0.04(+0.22%)
Aug 22, 2017 18.18 18.28 18.06 18.13 220,166 -0.04(-0.22%)
Aug 21, 2017 18.00 18.22 17.88 18.17 312,990 +0.16(+0.89%)
Aug 18, 2017 18.57 18.57 17.98 18.01 386,400 -0.74(-3.95%)
Aug 17, 2017 18.58 18.92 18.39 18.75 487,216 +0.30(+1.63%)
Aug 16, 2017 18.60 18.76 18.44 18.45 394,872 -0.13(-0.70%)
Aug 15, 2017 18.68 18.71 18.47 18.58 318,148 -0.04(-0.21%)
Aug 14, 2017 18.35 18.67 18.33 18.62 327,198 +0.36(+1.97%)
Aug 11, 2017 18.21 18.30 18.13 18.26 324,727 +0.06(+0.33%)
Aug 10, 2017 18.32 18.39 18.13 18.20 367,423 -0.16(-0.87%)
Aug 09, 2017 18.35 18.63 18.30 18.36 283,683 -0.08(-0.43%)
Aug 08, 2017 18.36 18.80 18.36 18.44 291,638 +0.03(+0.16%)
Aug 07, 2017 18.64 18.77 18.36 18.41 384,775 -0.26(-1.39%)
Aug 04, 2017 18.86 19.03 18.51 18.67 333,924 -0.16(-0.85%)
Aug 03, 2017 18.98 19.29 18.80 18.83 402,920 -0.14(-0.74%)
Aug 02, 2017 19.42 19.42 18.95 18.97 439,002 -0.55(-2.82%)
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.