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 (%)
May 30, 2003 9.227 9.294 9.033 9.203 138,773 +0.04(+0.46%)
May 29, 2003 9.349 9.349 9.088 9.161 124,780 +0.11(+1.21%)
May 28, 2003 8.620 9.379 8.620 9.051 211,699 +0.55(+6.43%)
May 27, 2003 8.201 8.505 8.201 8.505 95,314 +0.25(+3.02%)
May 23, 2003 8.128 8.353 8.128 8.255 48,068 +0.05(+0.59%)
May 22, 2003 8.085 8.237 7.994 8.207 42,142 +0.13(+1.58%)
May 21, 2003 8.158 8.158 7.909 8.079 155,564 -0.08(-0.97%)
May 20, 2003 8.243 8.249 8.055 8.158 63,707 -0.24(-2.82%)
May 19, 2003 8.444 8.565 8.262 8.395 136,962 -0.15(-1.78%)
May 16, 2003 8.480 8.705 8.474 8.547 164,947 -0.04(-0.50%)
May 15, 2003 8.656 8.760 8.565 8.590 59,262 -0.10(-1.12%)
May 14, 2003 8.863 8.863 8.675 8.687 152,766 -0.07(-0.76%)
May 13, 2003 8.808 8.930 8.747 8.754 215,156 -0.12(-1.30%)
May 12, 2003 8.802 8.960 8.778 8.869 123,134 +0.13(+1.46%)
May 09, 2003 8.930 8.930 8.687 8.741 403,150 -0.04(-0.42%)
May 08, 2003 9.051 9.051 8.687 8.778 79,840 -0.21(-2.30%)
May 07, 2003 9.118 9.142 8.869 8.984 152,436 -0.15(-1.60%)
May 06, 2003 9.568 9.604 9.051 9.130 260,591 -0.38(-4.02%)
May 05, 2003 9.580 9.713 9.470 9.513 79,510 +0.04(+0.44%)
May 02, 2003 9.112 9.719 9.112 9.471 121,982 +0.30(+3.25%)
May 01, 2003 9.112 9.264 9.063 9.173 151,284 +0.06(+0.67%)
Apr 30, 2003 9.367 9.367 9.112 9.112 41,813 -0.25(-2.66%)
Apr 29, 2003 9.555 9.610 9.361 9.361 46,422 -0.16(-1.65%)
Apr 28, 2003 9.282 9.719 9.282 9.518 145,852 +0.10(+1.10%)
Apr 25, 2003 9.088 9.416 8.857 9.415 138,444 +0.25(+2.78%)
Apr 24, 2003 9.264 9.397 9.051 9.161 128,896 -0.29(-3.08%)
Apr 23, 2003 9.659 9.659 9.282 9.452 123,463 -0.13(-1.33%)
Apr 22, 2003 10.14 10.14 9.325 9.580 286,271 -0.39(-3.96%)
Apr 21, 2003 10.27 10.27 9.932 9.975 219,436 -0.19(-1.85%)
Apr 17, 2003 10.51 10.60 10.02 10.16 128,402 -0.22(-2.16%)
Apr 16, 2003 10.39 10.41 10.25 10.39 64,859 +0.00(+0.00%)
Apr 15, 2003 10.51 10.51 10.30 10.39 30,289 -0.05(-0.47%)
Apr 14, 2003 10.33 10.64 10.33 10.44 83,461 +0.15(+1.42%)
Apr 11, 2003 10.25 10.33 9.841 10.29 174,989 -0.16(-1.51%)
Apr 10, 2003 11.23 11.23 9.780 10.45 336,151 -1.00(-8.75%)
Apr 09, 2003 12.02 12.02 11.34 11.45 15,474 -0.43(-3.63%)
Apr 08, 2003 11.78 12.02 11.74 11.88 53,007 -0.05(-0.41%)
Apr 07, 2003 11.85 12.09 11.81 11.93 22,552 -0.04(-0.31%)
Apr 04, 2003 11.94 11.97 11.85 11.97 24,363 +0.04(+0.36%)
Apr 03, 2003 12.00 12.15 11.62 11.92 82,967 -0.18(-1.50%)
Apr 02, 2003 11.54 12.30 11.54 12.11 89,552 +0.52(+4.45%)
Apr 01, 2003 11.54 11.65 11.54 11.59 63,542 -0.05(-0.47%)
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%)
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.