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 (%)
Dec 31, 2004 10.89 10.89 10.60 10.65 43,459 -0.07(-0.62%)
Dec 30, 2004 10.63 10.84 10.63 10.72 20,412 +0.20(+1.91%)
Dec 29, 2004 10.19 10.56 10.18 10.52 31,606 +0.29(+2.85%)
Dec 28, 2004 10.36 10.53 10.18 10.23 37,697 -0.07(-0.65%)
Dec 27, 2004 10.81 10.81 10.28 10.30 52,019 -0.42(-3.91%)
Dec 23, 2004 10.55 10.78 10.42 10.72 21,071 +0.16(+1.55%)
Dec 22, 2004 10.57 10.57 10.37 10.55 46,422 -0.06(-0.57%)
Dec 21, 2004 10.61 10.68 10.52 10.61 13,663 +0.04(+0.34%)
Dec 20, 2004 10.48 10.65 10.38 10.58 27,162 -0.10(-0.97%)
Dec 17, 2004 10.52 10.68 10.33 10.68 37,533 +0.10(+0.98%)
Dec 16, 2004 10.87 10.93 10.57 10.58 37,862 -0.36(-3.28%)
Dec 15, 2004 10.70 11.04 10.67 10.93 42,471 +0.27(+2.51%)
Dec 14, 2004 10.66 10.69 10.48 10.67 81,815 +0.07(+0.69%)
Dec 13, 2004 10.72 10.73 10.57 10.59 49,879 +0.02(+0.17%)
Dec 10, 2004 10.63 10.69 10.48 10.58 47,245 -0.17(-1.58%)
Dec 09, 2004 10.94 11.02 10.60 10.75 72,267 -0.22(-2.00%)
Dec 08, 2004 11.26 11.44 10.95 10.96 45,928 -0.29(-2.54%)
Dec 07, 2004 11.79 12.02 11.25 11.25 36,545 -0.50(-4.29%)
Dec 06, 2004 11.82 11.82 11.60 11.75 31,442 -0.13(-1.07%)
Dec 03, 2004 12.05 12.15 11.88 11.88 28,314 -0.27(-2.20%)
Dec 02, 2004 12.12 12.15 11.91 12.15 21,894 +0.19(+1.63%)
Dec 01, 2004 11.67 12.13 11.15 11.95 50,373 +0.06(+0.51%)
Nov 30, 2004 11.77 11.89 11.53 11.89 64,201 +0.02(+0.15%)
Nov 29, 2004 12.00 12.08 11.72 11.88 30,454 -0.01(-0.10%)
Nov 26, 2004 12.17 12.17 11.89 11.89 6,090 -0.18(-1.51%)
Nov 24, 2004 11.66 12.07 11.66 12.07 12,181 +0.39(+3.38%)
Nov 23, 2004 11.74 11.89 11.55 11.68 21,400 -0.20(-1.69%)
Nov 22, 2004 11.38 11.95 11.38 11.88 48,397 +0.41(+3.55%)
Nov 19, 2004 11.72 11.89 11.43 11.47 34,405 -0.28(-2.38%)
Nov 18, 2004 11.96 11.96 11.73 11.75 14,651 -0.18(-1.48%)
Nov 17, 2004 11.78 12.07 11.77 11.92 51,361 +0.27(+2.29%)
Nov 16, 2004 12.16 12.18 11.58 11.66 53,336 -0.49(-4.05%)
Nov 15, 2004 12.03 12.15 11.94 12.15 53,830 +0.12(+1.01%)
Nov 12, 2004 12.03 12.03 11.91 12.03 23,211 +0.05(+0.46%)
Nov 11, 2004 12.19 12.19 11.86 11.97 75,724 -0.17(-1.40%)
Nov 10, 2004 11.90 12.42 11.84 12.14 118,196 +0.30(+2.57%)
Nov 09, 2004 11.85 11.85 11.72 11.84 60,579 +0.05(+0.46%)
Nov 08, 2004 11.85 11.88 11.58 11.78 73,090 +0.09(+0.73%)
Nov 05, 2004 11.60 11.79 11.59 11.70 124,780 +0.10(+0.84%)
Nov 04, 2004 11.44 11.62 11.44 11.60 39,673 +0.04(+0.32%)
Nov 03, 2004 11.54 11.77 11.43 11.57 83,132 +0.03(+0.26%)
Nov 02, 2004 11.30 11.78 11.15 11.54 116,714 +0.24(+2.10%)
Nov 01, 2004 11.19 11.35 11.03 11.30 72,432 +0.06(+0.54%)
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%)
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.