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 (%)
Sep 30, 2003 14.04 14.04 13.65 13.85 83,010 -0.20(-1.43%)
Sep 29, 2003 14.12 14.43 13.67 14.05 144,600 -0.30(-2.07%)
Sep 26, 2003 15.19 15.22 14.12 14.35 305,532 -0.87(-5.71%)
Sep 25, 2003 17.70 17.75 15.03 15.22 522,028 -2.46(-13.92%)
Sep 24, 2003 17.95 17.93 17.43 17.68 131,890 -0.27(-1.52%)
Sep 23, 2003 17.62 18.22 17.43 17.95 161,637 +0.43(+2.46%)
Sep 22, 2003 18.03 18.03 17.40 17.52 203,899 -0.43(-2.40%)
Sep 19, 2003 17.65 18.04 17.57 17.95 219,650 +0.29(+1.65%)
Sep 18, 2003 17.71 17.98 17.45 17.66 124,443 +0.16(+0.91%)
Sep 17, 2003 18.52 18.53 17.45 17.50 479,431 -0.62(-3.42%)
Sep 16, 2003 15.96 18.16 15.96 18.12 901,481 +2.08(+12.95%)
Sep 15, 2003 15.95 16.40 15.95 16.04 102,722 +0.02(+0.11%)
Sep 12, 2003 15.79 16.12 15.79 16.02 85,930 +0.09(+0.57%)
Sep 11, 2003 15.56 16.10 15.51 15.93 109,635 +0.15(+0.96%)
Sep 10, 2003 15.80 15.80 15.50 15.78 75,724 -0.01(-0.08%)
Sep 09, 2003 15.69 15.81 15.57 15.79 80,827 +0.06(+0.39%)
Sep 08, 2003 15.50 15.86 15.50 15.73 42,965 +0.11(+0.70%)
Sep 05, 2003 15.92 15.68 15.48 15.62 94,989 -0.30(-1.87%)
Sep 04, 2003 15.83 15.92 15.64 15.92 83,626 +0.10(+0.61%)
Sep 03, 2003 15.24 15.94 15.24 15.82 189,476 +0.39(+2.56%)
Sep 02, 2003 15.26 15.43 15.03 15.43 171,697 -0.06(-0.39%)
Aug 29, 2003 15.16 15.49 15.15 15.49 92,351 +0.12(+0.79%)
Aug 28, 2003 15.30 15.49 15.22 15.37 497,477 -0.21(-1.33%)
Aug 27, 2003 15.13 15.58 14.70 15.58 149,802 -0.28(-1.76%)
Aug 26, 2003 15.64 15.92 15.64 15.85 132,847 -0.06(-0.38%)
Aug 25, 2003 16.04 16.09 15.49 15.92 326,932 -0.12(-0.72%)
Aug 22, 2003 16.40 16.54 15.77 16.03 162,313 -0.18(-1.09%)
Aug 21, 2003 15.98 16.55 15.85 16.21 358,045 +0.41(+2.62%)
Aug 20, 2003 15.37 15.79 15.37 15.79 128,402 +0.36(+2.32%)
Aug 19, 2003 15.31 15.64 15.30 15.44 207,584 -0.09(-0.59%)
Aug 18, 2003 15.61 15.73 15.44 15.53 163,630 -0.08(-0.51%)
Aug 15, 2003 15.25 15.67 15.10 15.61 96,631 +0.41(+2.68%)
Aug 14, 2003 15.31 15.54 15.10 15.20 214,827 -0.09(-0.60%)
Aug 13, 2003 14.88 15.30 14.69 15.29 174,331 +0.27(+1.78%)
Aug 12, 2003 14.94 15.19 14.94 15.02 112,269 +0.23(+1.56%)
Aug 11, 2003 15.07 15.07 14.43 14.79 135,974 -0.28(-1.85%)
Aug 08, 2003 14.65 15.37 14.28 15.07 223,387 +0.39(+2.69%)
Aug 07, 2003 13.97 14.89 13.72 14.68 259,932 +0.86(+6.20%)
Aug 06, 2003 13.75 13.91 13.70 13.82 88,070 +0.00(+0.00%)
Aug 05, 2003 13.67 13.89 13.48 13.82 173,672 +0.08(+0.57%)
Aug 04, 2003 13.43 13.97 13.43 13.74 60,579 +0.22(+1.62%)
Aug 01, 2003 13.63 13.63 13.24 13.52 161,326 -0.09(-0.62%)
Jul 31, 2003 13.86 14.12 13.49 13.61 263,883 -0.24(-1.75%)
Jul 30, 2003 12.85 14.00 12.82 13.85 492,703 +1.17(+9.19%)
Jul 29, 2003 12.53 12.76 12.41 12.68 82,803 +0.04(+0.34%)
Jul 28, 2003 12.51 12.76 12.51 12.64 54,324 +0.00(+0.00%)
Jul 25, 2003 12.45 12.73 12.27 12.64 48,068 -0.09(-0.72%)
Jul 24, 2003 12.57 12.98 12.57 12.73 63,707 -0.19(-1.46%)
Jul 23, 2003 12.93 13.03 12.64 12.92 74,736 -0.02(-0.14%)
Jul 22, 2003 12.66 12.94 12.66 12.94 126,920 +0.27(+2.16%)
Jul 21, 2003 12.21 12.79 12.15 12.67 185,360 -0.00(-0.00%)
Jul 18, 2003 11.13 12.76 10.59 12.67 519,042 +2.47(+24.27%)
Jul 17, 2003 10.13 10.19 9.798 10.19 82,309 +0.15(+1.44%)
Jul 16, 2003 10.18 10.18 9.817 10.05 59,427 +0.05(+0.49%)
Jul 15, 2003 9.829 10.16 9.726 9.999 51,690 -0.14(-1.38%)
Jul 14, 2003 9.926 10.14 9.738 10.14 45,599 +0.48(+4.97%)
Jul 11, 2003 9.300 9.811 9.300 9.659 35,393 +0.19(+1.99%)
Jul 10, 2003 9.483 9.683 9.397 9.470 77,370 -0.15(-1.58%)
Jul 09, 2003 9.367 9.829 9.361 9.622 62,225 +0.01(+0.13%)
Jul 08, 2003 9.665 9.914 9.428 9.610 60,908 -0.16(-1.62%)
Jul 07, 2003 10.21 10.30 9.707 9.768 60,908 -0.27(-2.72%)
Jul 03, 2003 9.788 10.19 9.788 10.04 32,100 +0.23(+2.35%)
Jul 02, 2003 9.665 9.956 9.561 9.811 61,731 +0.20(+2.09%)
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.