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 (%)
Apr 30, 2004 12.85 12.91 12.08 12.14 64,036 -0.53(-4.22%)
Apr 29, 2004 12.87 13.00 12.67 12.68 38,026 -0.08(-0.62%)
Apr 28, 2004 13.12 13.21 12.74 12.76 42,306 -0.52(-3.89%)
Apr 27, 2004 13.34 13.39 12.68 13.27 90,704 -0.07(-0.50%)
Apr 26, 2004 13.97 14.18 13.13 13.34 148,156 -0.61(-4.40%)
Apr 23, 2004 15.40 15.44 13.78 13.95 264,542 -1.48(-9.57%)
Apr 22, 2004 15.39 15.43 15.31 15.43 106,508 +0.12(+0.79%)
Apr 21, 2004 15.44 15.92 15.29 15.31 89,881 -0.23(-1.49%)
Apr 20, 2004 15.47 15.87 15.47 15.54 136,304 +0.05(+0.35%)
Apr 19, 2004 15.69 15.93 15.34 15.48 167,252 -0.48(-3.01%)
Apr 16, 2004 16.37 16.61 15.91 15.96 65,682 -0.48(-2.92%)
Apr 15, 2004 16.91 17.10 16.34 16.44 35,722 -0.53(-3.11%)
Apr 14, 2004 17.05 17.07 16.71 16.97 28,972 -0.01(-0.04%)
Apr 13, 2004 16.97 17.12 16.76 16.98 36,874 +0.08(+0.47%)
Apr 12, 2004 16.87 17.15 16.78 16.90 37,697 +0.00(+0.00%)
Apr 08, 2004 16.93 17.20 16.89 16.90 28,314 -0.12(-0.71%)
Apr 07, 2004 16.72 17.09 16.72 17.02 31,277 +0.24(+1.41%)
Apr 06, 2004 17.00 17.20 16.72 16.78 31,606 -0.43(-2.51%)
Apr 05, 2004 17.37 17.43 17.09 17.22 70,621 -0.02(-0.11%)
Apr 02, 2004 17.06 17.43 17.06 17.23 54,488 +0.29(+1.68%)
Apr 01, 2004 16.57 17.39 16.57 16.95 65,682 +0.19(+1.12%)
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%)
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.