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, 2016 32.33 32.81 32.33 32.37 577,605 -0.18(-0.56%)
Mar 30, 2016 32.62 32.97 32.38 32.55 293,606 +0.01(+0.04%)
Mar 29, 2016 31.45 32.65 31.45 32.53 288,532 +0.98(+3.10%)
Mar 28, 2016 30.69 31.94 30.56 31.56 592,037 +1.16(+3.82%)
Mar 24, 2016 30.19 30.39 30.39 30.39 201,475 +0.04(+0.13%)
Mar 23, 2016 30.31 30.60 30.19 30.36 238,905 +0.04(+0.13%)
Mar 22, 2016 30.03 30.43 29.78 30.32 188,948 +0.21(+0.69%)
Mar 21, 2016 30.19 30.29 29.99 30.11 131,590 -0.18(-0.60%)
Mar 18, 2016 30.06 30.36 29.87 30.29 243,570 +0.41(+1.39%)
Mar 17, 2016 29.38 30.08 29.27 29.88 184,805 +0.52(+1.77%)
Mar 16, 2016 28.82 29.43 28.80 29.36 160,716 +0.40(+1.39%)
Mar 15, 2016 29.25 29.31 28.94 28.96 126,631 -0.37(-1.26%)
Mar 14, 2016 29.28 29.49 29.11 29.33 155,929 -0.11(-0.37%)
Mar 11, 2016 29.17 29.49 28.93 29.44 130,744 +0.48(+1.67%)
Mar 10, 2016 29.25 29.53 28.76 28.95 158,053 -0.24(-0.81%)
Mar 09, 2016 29.50 29.66 29.07 29.19 154,886 -0.21(-0.71%)
Mar 08, 2016 29.29 29.65 29.27 29.40 153,590 -0.21(-0.70%)
Mar 07, 2016 30.05 30.09 29.45 29.60 215,859 -0.65(-2.16%)
Mar 04, 2016 30.11 30.35 29.85 30.26 141,063 +0.26(+0.86%)
Mar 03, 2016 29.86 30.08 29.77 30.00 154,662 +0.05(+0.17%)
Mar 02, 2016 29.91 29.96 29.62 29.95 126,619 -0.01(-0.02%)
Mar 01, 2016 29.93 30.46 29.78 29.95 153,877 +0.32(+1.07%)
Feb 29, 2016 29.58 30.03 29.57 29.64 227,611 +0.11(+0.37%)
Feb 26, 2016 29.68 29.86 29.22 29.53 223,013 -0.01(-0.02%)
Feb 25, 2016 29.28 29.62 29.02 29.53 115,981 +0.33(+1.13%)
Feb 24, 2016 28.59 29.29 28.59 29.20 181,505 +0.29(+1.01%)
Feb 23, 2016 28.75 29.10 28.67 28.91 181,451 +0.10(+0.36%)
Feb 22, 2016 28.57 29.04 28.57 28.81 213,556 +0.41(+1.46%)
Feb 19, 2016 28.90 28.90 28.30 28.39 396,155 -0.88(-2.99%)
Feb 18, 2016 29.68 29.71 28.45 29.27 336,589 -0.36(-1.20%)
Feb 17, 2016 29.31 29.79 28.97 29.62 359,968 +0.52(+1.80%)
Feb 16, 2016 28.58 29.20 28.58 29.10 207,757 +0.96(+3.41%)
Feb 12, 2016 28.11 28.14 28.14 28.14 185,123 +0.25(+0.88%)
Feb 11, 2016 27.48 28.09 27.48 27.89 169,932 -0.11(-0.39%)
Feb 10, 2016 28.22 28.66 27.80 28.00 393,188 -0.08(-0.28%)
Feb 09, 2016 27.97 28.51 27.77 28.08 195,497 -0.18(-0.64%)
Feb 08, 2016 29.20 29.88 28.05 28.26 438,175 -1.70(-5.67%)
Feb 05, 2016 30.95 31.28 29.95 29.96 291,763 -1.12(-3.59%)
Feb 04, 2016 31.06 31.44 30.87 31.08 209,610 -0.03(-0.10%)
Feb 03, 2016 31.18 31.30 30.56 31.11 585,875 +0.60(+1.95%)
Feb 02, 2016 30.95 30.97 30.48 30.51 265,275 -0.65(-2.08%)
Feb 01, 2016 30.54 31.40 30.52 31.16 343,332 +0.47(+1.54%)
Jan 29, 2016 29.82 30.73 29.82 30.69 410,300 +1.00(+3.36%)
Jan 28, 2016 29.80 29.90 29.50 29.69 187,582 +0.14(+0.46%)
Jan 27, 2016 30.56 30.63 29.43 29.55 242,305 -1.15(-3.74%)
Jan 26, 2016 30.81 31.20 30.45 30.70 524,404 +0.08(+0.28%)
Jan 25, 2016 30.69 30.97 30.48 30.62 448,901 -0.30(-0.99%)
Jan 22, 2016 29.82 31.02 29.74 30.92 548,966 +1.21(+4.08%)
Jan 21, 2016 29.80 29.83 29.18 29.71 586,249 -0.16(-0.54%)
Jan 20, 2016 29.17 30.17 29.05 29.87 508,934 +0.41(+1.41%)
Jan 19, 2016 28.79 29.68 28.78 29.45 457,039 +0.71(+2.48%)
Jan 15, 2016 28.39 28.74 28.74 28.74 329,673 -0.41(-1.42%)
Jan 14, 2016 28.98 29.60 28.85 29.16 489,639 +0.32(+1.12%)
Jan 13, 2016 29.57 29.78 28.68 28.83 590,420 -0.58(-1.98%)
Jan 12, 2016 29.60 29.66 29.09 29.42 458,036 +0.11(+0.38%)
Jan 11, 2016 29.55 29.57 28.68 29.31 368,788 +0.69(+2.40%)
Jan 08, 2016 28.70 28.96 28.49 28.62 498,264 +0.11(+0.39%)
Jan 07, 2016 28.29 28.65 28.29 28.51 403,309 -0.34(-1.19%)
Jan 06, 2016 28.29 28.87 28.29 28.85 253,695 +0.13(+0.45%)
Jan 05, 2016 28.84 29.66 28.60 28.72 129,326 -0.03(-0.09%)
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.