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 (%)
Mar 31, 2004 16.44 16.76 16.34 16.76 42,142 +0.05(+0.29%)
Mar 30, 2004 16.91 16.91 16.25 16.71 99,758 -0.29(-1.68%)
Mar 29, 2004 16.46 17.15 16.41 17.00 105,849 +0.75(+4.60%)
Mar 26, 2004 15.97 16.69 15.88 16.25 138,938 +0.39(+2.49%)
Mar 25, 2004 15.01 15.99 14.94 15.85 77,206 +0.84(+5.58%)
Mar 24, 2004 15.19 15.19 14.89 15.02 13,827 -0.12(-0.80%)
Mar 23, 2004 14.85 15.16 14.65 15.14 87,741 +0.36(+2.47%)
Mar 22, 2004 15.80 15.93 14.65 14.77 88,235 -1.26(-7.88%)
Mar 19, 2004 15.74 16.06 15.45 16.04 32,100 +0.36(+2.29%)
Mar 18, 2004 15.73 15.92 15.54 15.68 112,928 +0.04(+0.27%)
Mar 17, 2004 15.61 16.09 15.61 15.64 49,879 +0.10(+0.63%)
Mar 16, 2004 15.08 15.90 15.08 15.54 78,358 +0.34(+2.24%)
Mar 15, 2004 15.49 15.49 15.16 15.20 33,911 -0.32(-2.04%)
Mar 12, 2004 15.63 15.65 15.09 15.51 48,397 -0.02(-0.12%)
Mar 11, 2004 14.88 15.92 14.88 15.53 83,461 +0.44(+2.94%)
Mar 10, 2004 15.49 15.78 14.89 15.09 93,832 -0.59(-3.76%)
Mar 09, 2004 15.82 15.83 15.49 15.68 67,164 -0.32(-1.97%)
Mar 08, 2004 16.21 16.21 15.82 15.99 44,940 -0.12(-0.75%)
Mar 05, 2004 16.06 16.29 15.86 16.12 49,550 -0.11(-0.67%)
Mar 04, 2004 16.57 16.57 16.02 16.23 58,110 -0.30(-1.84%)
Mar 03, 2004 16.15 16.83 16.06 16.53 80,663 +0.60(+3.74%)
Mar 02, 2004 16.70 16.77 15.49 15.93 309,153 -0.80(-4.76%)
Mar 01, 2004 16.46 16.89 16.46 16.73 48,891 +0.45(+2.76%)
Feb 27, 2004 16.43 16.63 16.14 16.28 45,270 -0.16(-1.00%)
Feb 26, 2004 16.53 16.64 16.15 16.44 60,579 +0.07(+0.41%)
Feb 25, 2004 16.61 16.61 16.11 16.38 43,623 -0.05(-0.33%)
Feb 24, 2004 16.16 16.56 15.94 16.43 78,852 +0.24(+1.46%)
Feb 23, 2004 16.26 16.53 16.20 16.20 53,007 -0.09(-0.56%)
Feb 20, 2004 16.55 16.88 16.01 16.29 123,957 -0.58(-3.46%)
Feb 19, 2004 17.51 17.91 16.69 16.87 88,235 -0.75(-4.24%)
Feb 18, 2004 17.67 17.87 17.02 17.62 137,950 -0.52(-2.88%)
Feb 17, 2004 18.21 18.64 17.76 18.14 119,842 -0.63(-3.37%)
Feb 13, 2004 18.41 18.83 18.38 18.77 79,346 +0.15(+0.78%)
Feb 12, 2004 18.30 18.77 17.79 18.62 220,424 +0.35(+1.89%)
Feb 11, 2004 18.22 18.52 17.81 18.28 497,642 +0.56(+3.15%)
Feb 10, 2004 17.80 17.88 17.31 17.72 66,835 -0.08(-0.44%)
Feb 09, 2004 17.59 17.80 17.32 17.80 29,466 +0.31(+1.77%)
Feb 06, 2004 16.89 17.53 16.89 17.49 22,388 +0.40(+2.35%)
Feb 05, 2004 16.58 17.13 16.58 17.09 32,594 +0.43(+2.55%)
Feb 04, 2004 17.21 17.21 16.58 16.66 45,434 -0.81(-4.62%)
Feb 03, 2004 17.56 17.62 17.29 17.47 42,306 +0.03(+0.17%)
Feb 02, 2004 17.01 17.52 17.01 17.44 54,159 -0.01(-0.07%)
Jan 30, 2004 17.16 17.54 17.02 17.45 54,324 +0.08(+0.45%)
Jan 29, 2004 17.20 17.38 17.10 17.37 120,336 -0.02(-0.10%)
Jan 28, 2004 17.20 17.42 16.92 17.39 152,272 +0.16(+0.95%)
Jan 27, 2004 17.55 18.06 17.02 17.23 112,269 -0.70(-3.93%)
Jan 26, 2004 17.77 18.05 17.23 17.93 86,095 +0.36(+2.04%)
Jan 23, 2004 17.31 17.84 17.07 17.57 113,586 +0.33(+1.94%)
Jan 22, 2004 17.11 17.29 17.02 17.24 110,788 +0.13(+0.78%)
Jan 21, 2004 16.72 17.16 16.72 17.11 69,304 -0.12(-0.71%)
Jan 20, 2004 16.72 17.23 16.72 17.23 72,926 +0.22(+1.29%)
Jan 16, 2004 16.94 17.05 16.77 17.01 45,599 +0.07(+0.43%)
Jan 15, 2004 16.64 17.01 16.64 16.94 99,477 +0.14(+0.83%)
Jan 14, 2004 16.98 17.26 16.78 16.80 96,247 -0.31(-1.81%)
Jan 13, 2004 17.05 17.11 16.91 17.11 89,012 +0.04(+0.21%)
Jan 12, 2004 17.25 17.37 16.91 17.07 85,990 +0.00(+0.00%)
Jan 09, 2004 16.94 17.29 16.61 17.07 92,760 -0.18(-1.06%)
Jan 08, 2004 17.17 17.32 16.40 17.25 128,616 +0.06(+0.35%)
Jan 07, 2004 16.25 17.23 15.79 17.19 297,795 +1.82(+11.86%)
Jan 06, 2004 15.43 15.44 15.16 15.37 67,822 +0.04(+0.24%)
Jan 05, 2004 15.41 15.41 15.19 15.33 44,611 +0.10(+0.64%)
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.