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 (%)
Jun 28, 2002 7.229 7.533 6.937 7.508 129,225 +0.30(+4.13%)
Jun 27, 2002 6.719 7.211 6.719 7.211 31,277 +0.50(+7.52%)
Jun 26, 2002 6.451 6.743 6.378 6.706 26,668 +0.26(+4.05%)
Jun 25, 2002 6.263 6.445 6.105 6.445 37,697 -0.50(-7.25%)
Jun 21, 2002 7.192 7.195 6.846 6.949 20,248 -0.08(-1.13%)
Jun 20, 2002 7.047 7.223 7.004 7.028 11,358 -0.02(-0.34%)
Jun 19, 2002 7.332 7.332 7.004 7.053 41,154 -0.31(-4.21%)
Jun 18, 2002 7.593 7.593 7.362 7.362 37,203 -0.24(-3.19%)
Jun 17, 2002 7.678 7.679 7.593 7.605 10,370 +0.01(+0.16%)
Jun 14, 2002 7.727 7.745 7.593 7.593 52,513 -0.30(-3.77%)
Jun 12, 2002 7.831 7.897 7.812 7.891 17,284 +0.02(+0.23%)
Jun 11, 2002 7.927 7.927 7.873 7.873 32,100 -0.01(-0.15%)
Jun 10, 2002 7.933 7.933 7.855 7.885 43,788 +0.03(+0.39%)
Jun 07, 2002 7.855 7.861 7.855 7.855 24,857 +0.00(+0.00%)
Jun 06, 2002 8.146 8.146 7.836 7.855 74,407 -0.29(-3.51%)
Jun 05, 2002 8.262 8.292 8.116 8.140 42,800 -0.94(-10.37%)
May 31, 2002 9.233 9.288 9.082 9.082 57,451 +0.18(+1.98%)
May 28, 2002 9.051 9.051 8.899 8.905 20,577 -0.06(-0.68%)
May 27, 2002 8.961 9.112 8.960 8.966 28,314 +0.00(+0.00%)
May 24, 2002 8.961 9.112 8.960 8.966 28,314 -0.11(-1.20%)
May 23, 2002 9.088 9.100 8.893 9.076 33,088 -0.01(-0.07%)
May 22, 2002 8.857 9.082 8.778 9.082 29,960 +0.16(+1.84%)
May 21, 2002 8.899 8.918 8.899 8.918 6,255 -0.19(-2.13%)
May 20, 2002 8.930 9.112 8.899 9.112 38,520 +0.13(+1.49%)
May 17, 2002 9.045 9.045 8.978 8.978 8,560 -0.07(-0.74%)
May 16, 2002 9.039 9.069 9.039 9.045 7,078 -0.01(-0.07%)
May 15, 2002 8.869 9.106 8.869 9.051 28,314 +0.00(+0.00%)
May 14, 2002 8.857 9.082 8.851 9.051 46,587 +0.02(+0.27%)
May 13, 2002 8.984 9.039 8.978 9.027 33,088 +0.00(+0.00%)
May 10, 2002 9.045 9.045 8.857 9.027 72,761 +0.01(+0.07%)
May 09, 2002 8.961 9.045 8.961 9.021 16,791 -0.02(-0.27%)
May 08, 2002 9.088 9.088 8.881 9.045 25,680 +0.16(+1.78%)
May 07, 2002 8.930 9.033 8.851 8.887 43,788 -0.04(-0.48%)
May 06, 2002 8.960 9.063 8.930 8.930 25,022 -0.04(-0.41%)
May 03, 2002 9.118 9.118 8.936 8.966 67,164 -0.15(-1.60%)
May 02, 2002 8.675 9.112 8.675 9.112 61,567 +0.44(+5.04%)
May 01, 2002 8.778 8.924 8.662 8.675 38,356 -0.13(-1.52%)
Apr 30, 2002 8.626 8.808 8.626 8.808 41,154 +0.16(+1.90%)
Apr 29, 2002 8.863 9.082 8.638 8.644 48,068 -0.29(-3.20%)
Apr 26, 2002 8.845 9.082 8.845 8.930 99,758 -0.13(-1.42%)
Apr 25, 2002 9.088 9.088 8.833 9.058 24,034 -0.01(-0.13%)
Apr 24, 2002 8.505 9.112 8.505 9.069 49,714 +0.45(+5.22%)
Apr 23, 2002 8.577 8.620 8.025 8.620 50,702 -0.30(-3.34%)
Apr 22, 2002 8.808 9.082 8.450 8.918 58,933 +0.11(+1.24%)
Apr 19, 2002 8.747 8.808 8.729 8.808 28,149 +0.09(+1.05%)
Apr 18, 2002 8.626 8.717 8.529 8.717 13,827 +0.09(+1.06%)
Apr 17, 2002 8.450 8.626 8.450 8.626 18,601 +0.12(+1.44%)
Apr 16, 2002 8.498 8.505 8.438 8.504 41,483 -0.00(-0.01%)
Apr 15, 2002 8.778 8.784 8.481 8.505 54,817 -0.21(-2.44%)
Apr 12, 2002 8.717 8.735 8.687 8.717 22,223 -0.02(-0.27%)
Apr 11, 2002 8.784 8.790 8.687 8.741 22,717 -0.01(-0.08%)
Apr 10, 2002 8.760 8.784 8.741 8.747 10,535 -0.03(-0.35%)
Apr 09, 2002 8.808 8.814 8.687 8.778 19,754 -0.04(-0.41%)
Apr 08, 2002 8.590 8.814 8.583 8.814 26,832 +0.22(+2.62%)
Apr 05, 2002 8.590 8.680 8.590 8.590 18,437 -0.08(-0.91%)
Apr 04, 2002 8.626 8.669 8.590 8.669 30,619 +0.04(+0.42%)
Apr 03, 2002 8.535 8.644 8.444 8.632 45,928 +0.14(+1.65%)
Apr 02, 2002 8.508 8.547 8.492 8.492 30,619 -0.01(-0.15%)
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.