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, 2014 29.69 29.16 29.16 29.16 116,627 -0.38(-1.27%)
Dec 30, 2014 29.44 29.82 29.44 29.53 108,343 -0.12(-0.39%)
Dec 29, 2014 29.57 29.87 29.48 29.65 123,871 +0.00(+0.00%)
Dec 26, 2014 29.68 29.86 29.34 29.65 93,575 +0.11(+0.37%)
Dec 24, 2014 29.39 29.54 29.54 29.54 70,038 +0.12(+0.40%)
Dec 23, 2014 29.64 29.88 29.38 29.42 209,580 -0.19(-0.63%)
Dec 22, 2014 29.55 29.75 29.26 29.61 134,198 +0.02(+0.07%)
Dec 19, 2014 29.71 30.06 29.51 29.59 332,285 -0.17(-0.56%)
Dec 18, 2014 29.40 29.88 28.98 29.76 226,342 +0.79(+2.74%)
Dec 17, 2014 28.01 29.01 27.90 28.96 306,633 +0.95(+3.40%)
Dec 16, 2014 28.18 28.69 27.98 28.01 317,223 -0.18(-0.62%)
Dec 15, 2014 28.72 28.77 27.97 28.18 295,726 -0.45(-1.58%)
Dec 12, 2014 29.18 29.30 28.61 28.64 198,226 -0.79(-2.69%)
Dec 11, 2014 29.36 29.79 29.31 29.43 146,506 +0.16(+0.55%)
Dec 10, 2014 30.03 30.16 29.25 29.27 299,496 -0.80(-2.65%)
Dec 09, 2014 29.71 30.23 29.38 30.06 335,904 +0.12(+0.39%)
Dec 08, 2014 29.82 30.27 29.51 29.95 431,140 +0.18(+0.61%)
Dec 05, 2014 29.27 29.78 29.27 29.77 378,882 +0.51(+1.73%)
Dec 04, 2014 29.17 29.34 28.99 29.26 251,144 +0.06(+0.22%)
Dec 03, 2014 29.10 29.36 28.85 29.20 188,342 +0.19(+0.65%)
Dec 02, 2014 28.94 29.06 28.72 29.01 159,230 +0.16(+0.54%)
Dec 01, 2014 28.81 29.11 28.72 28.85 376,844 +0.01(+0.02%)
Nov 28, 2014 28.82 29.04 28.82 28.85 124,134 -0.01(-0.02%)
Nov 26, 2014 28.96 28.85 28.85 28.85 261,486 -0.02(-0.07%)
Nov 25, 2014 28.91 29.18 28.68 28.87 410,066 -0.06(-0.20%)
Nov 24, 2014 28.92 29.12 28.64 28.93 372,182 +0.16(+0.54%)
Nov 21, 2014 28.75 28.92 28.32 28.77 362,887 +0.45(+1.58%)
Nov 20, 2014 28.00 28.37 27.72 28.33 269,847 +0.29(+1.02%)
Nov 19, 2014 28.63 28.63 27.59 28.04 309,715 -0.48(-1.68%)
Nov 18, 2014 28.54 28.81 28.25 28.52 297,491 +0.04(+0.14%)
Nov 17, 2014 29.11 29.14 28.37 28.48 371,673 -0.61(-2.09%)
Nov 14, 2014 29.20 29.45 28.94 29.09 186,886 -0.08(-0.27%)
Nov 13, 2014 29.62 29.68 29.01 29.17 175,758 -0.31(-1.06%)
Nov 12, 2014 29.21 29.59 29.03 29.48 270,708 +0.23(+0.80%)
Nov 11, 2014 29.19 29.39 29.02 29.25 205,080 -0.12(-0.40%)
Nov 10, 2014 28.59 29.40 28.44 29.36 542,840 +0.85(+2.98%)
Nov 07, 2014 28.28 28.63 27.78 28.52 351,931 +0.30(+1.08%)
Nov 06, 2014 28.09 28.37 27.89 28.21 194,542 +0.22(+0.79%)
Nov 05, 2014 27.82 28.84 27.71 27.99 297,605 +0.50(+1.82%)
Nov 04, 2014 27.80 27.96 27.28 27.49 282,846 -27.96(-50.43%)
Nov 03, 2014 56.39 56.67 55.28 55.45 344,945 -0.69(-1.22%)
Oct 31, 2014 56.57 57.02 55.81 56.14 173,080 +0.73(+1.32%)
Oct 30, 2014 54.40 55.60 54.31 55.41 223,449 +0.86(+1.57%)
Oct 29, 2014 53.76 55.01 53.74 54.55 176,632 +0.95(+1.78%)
Oct 28, 2014 52.40 53.72 52.40 53.60 150,509 +1.47(+2.81%)
Oct 27, 2014 51.84 52.18 52.18 52.14 132,636 -0.05(-0.09%)
Oct 24, 2014 51.75 52.47 51.55 52.18 206,851 +0.36(+0.70%)
Oct 23, 2014 51.89 52.12 51.40 51.82 249,322 +0.38(+0.74%)
Oct 22, 2014 51.96 53.12 51.17 51.44 358,021 -0.59(-1.13%)
Oct 21, 2014 52.32 52.69 51.86 52.03 382,650 -0.16(-0.30%)
Oct 20, 2014 52.67 53.79 52.03 52.18 178,890 -0.94(-1.77%)
Oct 17, 2014 53.04 53.56 51.59 53.12 272,801 +0.98(+1.88%)
Oct 16, 2014 51.86 54.51 50.24 52.14 530,636 -6.57(-11.18%)
Oct 15, 2014 57.63 58.79 56.85 58.71 187,395 +1.05(+1.82%)
Oct 14, 2014 57.24 57.91 56.54 57.66 161,268 +0.93(+1.63%)
Oct 13, 2014 56.42 57.21 56.42 56.73 152,171 +0.31(+0.55%)
Oct 10, 2014 56.48 57.89 56.20 56.42 186,270 -0.36(-0.64%)
Oct 09, 2014 58.11 58.23 56.61 56.78 124,012 -1.13(-1.96%)
Oct 08, 2014 56.62 58.10 56.42 57.92 139,917 +1.34(+2.37%)
Oct 07, 2014 56.72 57.53 56.46 56.58 180,744 -0.14(-0.24%)
Oct 06, 2014 56.90 57.39 56.51 56.71 69,655 -0.15(-0.26%)
Oct 03, 2014 56.89 57.38 56.68 56.86 59,660 +0.53(+0.94%)
Oct 02, 2014 55.79 56.69 55.42 56.33 83,490 +0.53(+0.95%)
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.