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 29, 2015 30.79 31.05 30.69 30.80 282,436 -0.12(-0.40%)
May 28, 2015 30.76 30.96 30.55 30.92 212,348 +0.00(+0.00%)
May 27, 2015 30.46 31.11 30.38 30.92 443,371 +0.45(+1.49%)
May 26, 2015 28.75 30.62 28.70 30.47 962,571 +1.67(+5.81%)
May 22, 2015 28.85 28.79 28.79 28.79 336,923 -0.15(-0.52%)
May 21, 2015 28.93 29.11 28.66 28.94 495,281 +0.01(+0.02%)
May 20, 2015 29.28 29.28 28.90 28.94 111,072 -0.24(-0.82%)
May 19, 2015 29.16 29.22 28.71 29.18 199,326 +0.05(+0.18%)
May 18, 2015 28.83 29.16 28.62 29.12 196,779 +0.14(+0.47%)
May 15, 2015 29.27 29.27 28.95 28.99 116,982 -0.31(-1.06%)
May 14, 2015 29.14 29.37 28.96 29.30 197,037 +0.29(+0.98%)
May 13, 2015 28.96 29.18 28.53 29.01 370,664 +0.17(+0.58%)
May 12, 2015 28.84 28.88 28.54 28.85 473,018 -0.03(-0.11%)
May 11, 2015 28.99 29.43 28.81 28.88 298,237 -0.20(-0.69%)
May 08, 2015 29.49 29.49 28.97 29.08 321,709 -0.06(-0.22%)
May 07, 2015 28.87 29.35 28.72 29.14 359,636 +0.30(+1.03%)
May 06, 2015 29.48 29.49 28.63 28.85 523,791 -0.44(-1.51%)
May 05, 2015 29.56 29.72 29.11 29.29 1,270,656 -0.29(-0.99%)
May 04, 2015 29.24 29.90 29.24 29.58 806,883 +0.32(+1.09%)
May 01, 2015 29.23 29.53 29.12 29.26 567,596 +0.08(+0.27%)
Apr 30, 2015 29.30 29.57 28.88 29.18 979,053 -0.24(-0.82%)
Apr 29, 2015 29.60 30.07 29.42 29.42 376,770 -0.22(-0.74%)
Apr 28, 2015 29.88 30.16 29.53 29.64 613,530 -0.17(-0.57%)
Apr 27, 2015 30.86 31.02 29.80 29.81 605,085 -0.41(-1.37%)
Apr 24, 2015 31.39 31.68 29.86 30.23 1,071,356 -1.28(-4.05%)
Apr 23, 2015 30.43 32.80 29.82 31.50 1,399,207 -2.58(-7.57%)
Apr 22, 2015 33.80 34.29 33.74 34.08 412,032 +0.18(+0.54%)
Apr 21, 2015 33.86 34.05 33.77 33.90 199,368 +0.13(+0.38%)
Apr 20, 2015 33.38 33.82 33.28 33.77 708,735 +0.50(+1.50%)
Apr 17, 2015 33.65 33.83 32.97 33.27 223,551 -0.49(-1.46%)
Apr 16, 2015 33.49 33.84 33.49 33.77 172,766 +0.05(+0.13%)
Apr 15, 2015 33.73 33.77 33.45 33.72 194,713 +0.19(+0.56%)
Apr 14, 2015 33.32 33.60 32.91 33.53 549,264 +0.17(+0.52%)
Apr 13, 2015 33.43 33.88 33.21 33.36 198,334 -0.17(-0.50%)
Apr 10, 2015 33.56 33.56 33.31 33.53 266,834 +0.09(+0.27%)
Apr 09, 2015 33.42 33.67 33.07 33.44 1,368,059 +0.02(+0.06%)
Apr 08, 2015 33.30 33.57 33.21 33.42 189,569 +0.10(+0.31%)
Apr 07, 2015 33.21 33.49 33.09 33.31 317,026 -0.01(-0.02%)
Apr 06, 2015 33.14 33.43 32.99 33.32 173,623 +0.06(+0.18%)
Apr 02, 2015 33.00 33.26 33.26 33.26 163,062 +0.21(+0.65%)
Apr 01, 2015 33.10 33.25 32.76 33.05 502,629 -0.49(-1.45%)
Mar 31, 2015 33.75 33.81 33.50 33.53 292,048 -0.47(-1.39%)
Mar 30, 2015 33.47 34.13 33.47 34.01 332,781 +0.06(+0.19%)
Mar 27, 2015 33.75 34.04 33.48 33.94 222,235 +0.25(+0.75%)
Mar 26, 2015 33.47 33.86 33.07 33.69 209,270 +0.23(+0.68%)
Mar 25, 2015 33.98 34.15 33.35 33.46 340,530 -0.56(-1.66%)
Mar 24, 2015 34.03 34.13 33.95 34.02 191,997 -0.01(-0.02%)
Mar 23, 2015 34.01 34.26 33.90 34.03 217,442 -0.06(-0.17%)
Mar 20, 2015 34.15 34.35 33.70 34.09 342,253 +0.18(+0.52%)
Mar 19, 2015 33.53 34.00 33.36 33.91 376,677 +0.34(+1.00%)
Mar 18, 2015 33.05 33.66 32.98 33.58 373,090 +0.67(+2.05%)
Mar 17, 2015 32.86 33.04 32.55 32.90 341,602 -0.14(-0.41%)
Mar 16, 2015 32.77 33.10 32.59 33.04 260,218 +0.51(+1.55%)
Mar 13, 2015 32.73 32.90 32.15 32.53 211,563 -0.16(-0.48%)
Mar 12, 2015 32.18 32.73 31.90 32.69 235,789 +0.73(+2.27%)
Mar 11, 2015 32.09 32.22 31.70 31.96 167,272 -0.14(-0.44%)
Mar 10, 2015 32.11 32.27 31.85 32.11 250,707 -0.34(-1.06%)
Mar 09, 2015 32.08 32.64 32.08 32.45 218,025 +0.37(+1.15%)
Mar 06, 2015 32.39 32.65 31.83 32.08 268,573 -0.44(-1.36%)
Mar 05, 2015 32.51 32.71 32.33 32.52 225,797 +0.03(+0.08%)
Mar 04, 2015 32.01 32.54 31.67 32.50 259,303 +0.40(+1.25%)
Mar 03, 2015 32.12 32.20 31.84 32.09 189,453 -0.11(-0.34%)
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.