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, 2003 11.75 11.86 11.55 11.65 35,228 -0.12(-1.03%)
Mar 28, 2003 11.63 11.77 11.61 11.77 18,108 +0.08(+0.72%)
Mar 27, 2003 11.48 11.73 11.48 11.68 35,063 +0.13(+1.16%)
Mar 26, 2003 11.42 11.72 11.42 11.55 55,805 -0.01(-0.11%)
Mar 25, 2003 11.42 11.63 11.42 11.56 50,040 +0.01(+0.11%)
Mar 24, 2003 11.54 12.06 11.44 11.55 199,023 -0.02(-0.21%)
Mar 21, 2003 10.63 11.63 10.56 11.57 90,690 +0.69(+6.37%)
Mar 20, 2003 10.79 10.95 10.69 10.88 26,174 +0.07(+0.62%)
Mar 19, 2003 10.85 10.89 10.64 10.81 26,821 +0.13(+1.25%)
Mar 18, 2003 10.75 10.75 10.55 10.68 32,759 -0.07(-0.68%)
Mar 17, 2003 10.18 10.78 10.18 10.75 89,172 +0.36(+3.51%)
Mar 14, 2003 10.35 10.45 10.33 10.39 16,132 +0.06(+0.59%)
Mar 13, 2003 10.42 10.42 10.19 10.33 216,473 -0.06(-0.58%)
Mar 12, 2003 10.25 10.45 10.19 10.39 38,547 -0.00(-0.01%)
Mar 11, 2003 9.914 10.47 9.914 10.39 52,677 +0.21(+2.10%)
Mar 10, 2003 10.21 10.33 9.987 10.18 37,203 +0.05(+0.48%)
Mar 07, 2003 10.04 10.27 10.04 10.13 36,874 +0.06(+0.60%)
Mar 06, 2003 10.03 10.32 9.890 10.07 63,542 -0.16(-1.54%)
Mar 05, 2003 10.18 10.39 9.871 10.22 83,626 +0.19(+1.94%)
Mar 04, 2003 10.73 10.73 9.343 10.03 446,774 -1.21(-10.81%)
Mar 03, 2003 11.51 11.72 11.18 11.24 54,653 -0.27(-2.32%)
Feb 28, 2003 11.30 11.69 11.30 11.51 42,142 +0.16(+1.44%)
Feb 27, 2003 11.69 11.69 11.03 11.35 58,604 -0.28(-2.45%)
Feb 26, 2003 12.12 12.12 11.24 11.63 79,510 -0.49(-4.01%)
Feb 25, 2003 11.34 12.12 11.33 12.12 150,790 +0.84(+7.48%)
Feb 24, 2003 11.68 11.75 11.24 11.28 54,159 -0.41(-3.48%)
Feb 21, 2003 11.15 11.69 11.15 11.68 71,115 +0.50(+4.51%)
Feb 20, 2003 11.21 11.37 11.00 11.18 59,427 -0.03(-0.27%)
Feb 19, 2003 11.40 11.54 11.13 11.21 66,012 -0.30(-2.59%)
Feb 18, 2003 11.55 11.55 10.98 11.51 144,041 +0.02(+0.21%)
Feb 14, 2003 10.21 11.54 9.962 11.48 333,023 +1.39(+13.79%)
Feb 13, 2003 11.84 11.84 9.179 10.09 739,302 -2.16(-17.65%)
Feb 12, 2003 11.82 12.45 11.69 12.25 163,960 +0.43(+3.64%)
Feb 11, 2003 12.48 12.51 11.63 11.82 174,166 -0.80(-6.31%)
Feb 10, 2003 12.79 12.79 12.45 12.62 72,432 -0.26(-1.98%)
Feb 07, 2003 13.27 13.34 12.80 12.87 46,916 -0.37(-2.80%)
Feb 06, 2003 13.15 13.30 13.15 13.24 40,331 +0.02(+0.14%)
Feb 05, 2003 13.35 13.37 13.17 13.22 39,179 -0.17(-1.27%)
Feb 04, 2003 13.66 13.66 13.24 13.39 45,763 -0.12(-0.90%)
Feb 03, 2003 13.79 13.80 13.45 13.52 33,088 -0.28(-2.06%)
Jan 31, 2003 13.53 13.80 13.24 13.80 44,611 +0.37(+2.75%)
Jan 30, 2003 13.49 13.83 13.40 13.43 46,666 -0.05(-0.41%)
Jan 29, 2003 13.21 13.85 13.05 13.49 16,626 -0.24(-1.77%)
Jan 28, 2003 13.34 13.85 12.88 13.73 67,987 +0.37(+2.77%)
Jan 27, 2003 13.59 13.83 12.88 13.36 154,083 -0.62(-4.43%)
Jan 24, 2003 13.95 14.15 13.83 13.98 107,002 -0.15(-1.03%)
Jan 23, 2003 13.84 14.15 13.49 14.12 60,579 +0.30(+2.15%)
Jan 22, 2003 13.61 14.15 13.61 13.83 107,331 -0.08(-0.57%)
Jan 21, 2003 13.49 14.22 13.49 13.90 115,068 +0.26(+1.91%)
Jan 17, 2003 14.06 14.28 13.39 13.64 139,102 -0.56(-3.93%)
Jan 16, 2003 13.92 14.25 13.92 14.20 58,274 +0.11(+0.78%)
Jan 15, 2003 14.97 14.97 13.86 14.09 251,043 -0.83(-5.58%)
Jan 14, 2003 15.23 15.23 14.82 14.93 177,129 -0.38(-2.46%)
Jan 13, 2003 15.61 15.70 14.99 15.30 244,952 -0.19(-1.22%)
Jan 10, 2003 15.29 15.49 15.01 15.49 359,856 +0.02(+0.16%)
Jan 09, 2003 14.09 15.79 14.09 15.47 302,569 +1.07(+7.43%)
Jan 08, 2003 14.46 14.72 13.70 14.40 233,593 -0.25(-1.70%)
Jan 07, 2003 14.62 15.17 14.51 14.65 275,571 +0.04(+0.25%)
Jan 06, 2003 13.49 14.94 13.49 14.61 261,249 +0.97(+7.13%)
Jan 03, 2003 13.19 13.64 12.91 13.64 118,690 +0.27(+2.05%)
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.