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 (%)
Nov 28, 2003 15.30 15.46 14.93 15.36 31,170 +0.15(+0.96%)
Nov 26, 2003 15.27 15.45 15.03 15.22 19,569 -0.15(-0.99%)
Nov 25, 2003 15.19 15.45 15.07 15.37 46,243 -0.06(-0.39%)
Nov 24, 2003 15.03 15.45 15.03 15.43 80,518 +0.46(+3.08%)
Nov 21, 2003 15.12 15.11 14.82 14.97 53,084 -0.15(-1.00%)
Nov 20, 2003 15.16 15.16 14.88 15.12 98,183 +0.07(+0.44%)
Nov 19, 2003 15.18 15.22 14.71 15.05 120,914 +0.06(+0.41%)
Nov 18, 2003 14.82 15.33 14.77 14.99 294,059 +1.20(+8.67%)
Nov 17, 2003 13.66 13.90 13.36 13.80 41,579 +0.32(+2.34%)
Nov 14, 2003 14.17 14.21 13.44 13.48 63,852 -0.71(-5.01%)
Nov 13, 2003 14.26 14.57 14.03 14.19 33,290 -0.05(-0.34%)
Nov 12, 2003 13.88 14.25 13.70 14.24 187,885 +0.27(+1.91%)
Nov 11, 2003 14.06 14.07 13.55 13.97 100,391 -0.01(-0.04%)
Nov 10, 2003 14.76 14.76 13.82 13.98 120,672 -0.69(-4.72%)
Nov 07, 2003 14.99 15.15 14.56 14.67 130,443 -0.35(-2.31%)
Nov 06, 2003 14.66 15.03 14.66 15.02 94,413 +0.35(+2.41%)
Nov 05, 2003 15.19 15.19 14.32 14.66 127,786 -0.51(-3.37%)
Nov 04, 2003 15.10 15.18 15.07 15.17 63,448 +0.10(+0.64%)
Nov 03, 2003 15.19 15.53 14.96 15.08 111,489 +0.01(+0.04%)
Oct 31, 2003 15.20 15.28 15.05 15.07 42,833 -0.09(-0.60%)
Oct 30, 2003 15.41 15.40 15.09 15.16 93,575 -0.25(-1.62%)
Oct 29, 2003 15.26 15.49 14.94 15.41 142,974 +0.29(+1.89%)
Oct 28, 2003 15.19 15.31 15.07 15.13 274,769 -0.09(-0.60%)
Oct 27, 2003 15.12 15.33 14.98 15.22 136,139 +0.16(+1.09%)
Oct 24, 2003 15.98 16.18 14.82 15.05 309,318 -1.01(-6.28%)
Oct 23, 2003 16.25 16.61 15.89 16.06 204,785 -0.43(-2.62%)
Oct 22, 2003 16.55 16.64 15.99 16.49 254,994 -0.05(-0.33%)
Oct 21, 2003 16.40 16.64 16.30 16.55 226,360 +0.10(+0.63%)
Oct 20, 2003 16.55 16.71 16.10 16.44 212,346 +0.05(+0.30%)
Oct 17, 2003 16.52 16.89 16.13 16.40 262,807 -0.28(-1.68%)
Oct 16, 2003 17.19 17.01 16.52 16.67 346,676 -0.52(-3.00%)
Oct 15, 2003 16.89 17.90 16.60 17.19 502,621 +1.18(+7.36%)
Oct 14, 2003 15.64 16.01 15.64 16.01 55,917 +0.31(+1.97%)
Oct 13, 2003 15.53 15.79 15.53 15.70 77,568 +0.19(+1.21%)
Oct 10, 2003 15.42 15.64 15.25 15.51 67,887 +0.29(+1.91%)
Oct 09, 2003 15.20 15.73 15.07 15.22 74,817 +0.06(+0.40%)
Oct 08, 2003 15.07 15.37 15.02 15.16 32,536 +0.01(+0.04%)
Oct 07, 2003 14.86 15.33 14.79 15.16 55,185 +0.09(+0.60%)
Oct 06, 2003 15.00 15.49 14.88 15.07 111,527 -0.07(-0.48%)
Oct 03, 2003 14.18 15.19 14.09 15.14 228,607 +1.08(+7.70%)
Oct 02, 2003 14.28 14.31 13.84 14.06 108,072 -0.20(-1.41%)
Oct 01, 2003 13.82 14.27 13.82 14.26 102,107 +0.41(+2.94%)
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%)
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.