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 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%)
Nov 01, 2016 20.17 20.19 19.96 20.06 740,123 -0.04(-0.20%)
Oct 31, 2016 20.27 20.31 19.94 20.10 1,021,971 -0.09(-0.45%)
Oct 28, 2016 20.52 20.67 20.10 20.19 565,933 -0.27(-1.32%)
Oct 27, 2016 20.38 20.57 20.26 20.46 656,304 +0.22(+1.09%)
Oct 26, 2016 20.40 20.81 20.22 20.24 1,086,930 -0.20(-0.98%)
Oct 25, 2016 20.59 20.80 20.41 20.44 902,210 -0.16(-0.78%)
Oct 24, 2016 20.86 21.16 20.08 20.60 1,501,459 -0.78(-3.65%)
Oct 21, 2016 22.31 22.64 21.22 21.38 1,898,235 -1.25(-5.52%)
Oct 20, 2016 24.85 24.88 21.88 22.63 3,497,331 -3.81(-14.41%)
Oct 19, 2016 26.50 26.55 26.28 26.44 434,116 -0.07(-0.26%)
Oct 18, 2016 26.64 26.64 26.26 26.51 577,287 +0.25(+0.95%)
Oct 17, 2016 26.62 26.62 26.24 26.26 323,515 -0.17(-0.64%)
Oct 14, 2016 26.40 26.82 26.37 26.43 442,459 -0.06(-0.23%)
Oct 13, 2016 26.32 26.60 25.98 26.49 587,056 +0.03(+0.11%)
Oct 12, 2016 26.04 26.47 26.02 26.46 627,166 +0.52(+2.00%)
Oct 11, 2016 26.79 26.79 25.89 25.94 1,288,586 -0.87(-3.25%)
Oct 10, 2016 26.80 27.00 26.55 26.81 673,469 +0.31(+1.17%)
Oct 07, 2016 26.99 27.03 26.15 26.50 957,123 -0.46(-1.71%)
Oct 06, 2016 25.99 27.08 25.81 26.96 1,754,078 +0.91(+3.49%)
Oct 05, 2016 26.26 26.26 25.56 26.05 2,472,499 -0.01(-0.04%)
Oct 04, 2016 27.75 27.75 25.15 26.06 4,210,768 -1.58(-5.72%)
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.