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 31, 2007 34.56 34.85 34.42 34.62 156,446 +0.15(+0.44%)
May 30, 2007 34.74 35.24 34.42 34.47 290,173 -0.66(-1.88%)
May 29, 2007 34.40 35.31 34.31 35.13 119,990 +0.71(+2.06%)
May 25, 2007 34.85 34.90 33.84 34.42 237,508 -0.98(-2.77%)
May 24, 2007 36.46 36.46 35.32 35.40 106,707 -0.88(-2.43%)
May 23, 2007 35.19 36.61 35.17 36.28 184,791 +1.23(+3.51%)
May 22, 2007 34.54 35.07 34.51 35.05 61,955 +0.46(+1.33%)
May 21, 2007 34.24 34.70 34.00 34.59 88,636 +0.37(+1.08%)
May 18, 2007 33.53 34.34 33.19 34.22 134,368 +0.77(+2.30%)
May 17, 2007 33.39 33.71 33.21 33.45 52,583 -0.12(-0.36%)
May 16, 2007 33.12 33.58 32.70 33.57 143,340 +0.49(+1.48%)
May 15, 2007 34.00 34.43 33.07 33.08 130,999 -0.94(-2.76%)
May 14, 2007 34.11 34.74 33.77 34.02 69,039 -0.18(-0.53%)
May 11, 2007 33.98 34.92 32.28 34.20 130,770 -0.51(-1.47%)
May 10, 2007 35.10 35.41 34.70 34.71 105,361 -0.70(-1.98%)
May 09, 2007 35.30 35.61 34.97 35.41 91,968 -0.19(-0.53%)
May 08, 2007 36.26 36.26 35.35 35.60 71,795 -0.93(-2.55%)
May 07, 2007 36.50 36.80 35.65 36.53 168,545 -0.02(-0.05%)
May 04, 2007 36.20 36.57 36.10 36.55 108,092 +0.36(+0.99%)
May 03, 2007 36.00 36.29 35.75 36.19 136,716 +0.23(+0.64%)
May 02, 2007 35.20 36.20 35.13 35.96 145,624 +0.68(+1.93%)
May 01, 2007 35.20 35.51 34.69 35.28 94,636 +0.22(+0.63%)
Apr 30, 2007 35.30 36.11 35.00 35.06 107,412 -0.31(-0.88%)
Apr 27, 2007 36.08 36.35 35.29 35.37 74,910 -0.59(-1.64%)
Apr 26, 2007 35.60 36.17 35.41 35.96 139,912 +0.35(+0.98%)
Apr 25, 2007 36.35 36.47 35.52 35.61 169,247 -0.59(-1.63%)
Apr 24, 2007 35.82 36.28 35.70 36.20 203,982 +0.50(+1.40%)
Apr 23, 2007 35.17 35.93 35.04 35.70 320,848 +0.70(+2.00%)
Apr 20, 2007 35.62 35.74 34.98 35.00 280,260 -0.24(-0.68%)
Apr 19, 2007 35.00 35.89 34.75 35.24 233,019 +0.18(+0.51%)
Apr 18, 2007 37.60 37.97 33.60 35.06 755,570 -2.60(-6.90%)
Apr 17, 2007 37.61 38.12 37.61 37.66 147,947 -0.15(-0.40%)
Apr 16, 2007 37.58 38.24 37.58 37.81 149,228 +0.24(+0.64%)
Apr 13, 2007 35.70 37.57 35.70 37.57 236,000 +1.82(+5.09%)
Apr 12, 2007 35.69 35.92 35.53 35.75 82,226 -0.06(-0.17%)
Apr 11, 2007 36.24 36.24 35.51 35.81 163,801 -0.31(-0.86%)
Apr 10, 2007 35.71 36.47 35.52 36.12 96,744 +0.48(+1.35%)
Apr 09, 2007 35.46 35.80 35.24 35.64 136,562 +0.18(+0.51%)
Apr 05, 2007 35.16 35.62 34.95 35.46 141,521 +0.44(+1.26%)
Apr 04, 2007 34.68 35.14 34.59 35.02 63,164 +0.27(+0.78%)
Apr 03, 2007 34.59 35.11 34.39 34.75 148,198 +0.34(+0.99%)
Apr 02, 2007 34.50 34.96 34.37 34.41 117,870 -0.24(-0.69%)
Mar 30, 2007 34.60 35.00 34.41 34.65 93,287 +0.15(+0.43%)
Mar 29, 2007 34.50 34.54 34.25 34.50 112,279 -0.01(-0.03%)
Mar 28, 2007 34.76 34.76 34.08 34.51 142,482 -0.31(-0.89%)
Mar 27, 2007 35.42 35.42 34.57 34.82 117,089 -0.57(-1.61%)
Mar 26, 2007 35.00 35.46 34.58 35.39 79,927 +0.39(+1.11%)
Mar 23, 2007 35.70 35.81 34.97 35.00 85,963 -0.68(-1.91%)
Mar 22, 2007 35.26 35.76 35.07 35.68 161,259 +0.46(+1.31%)
Mar 21, 2007 35.12 35.55 34.79 35.22 155,576 +0.22(+0.63%)
Mar 20, 2007 34.86 35.20 34.65 35.00 70,257 +0.02(+0.06%)
Mar 19, 2007 34.54 35.18 34.16 34.98 137,477 +0.75(+2.19%)
Mar 16, 2007 34.28 34.45 33.81 34.23 118,107 -0.06(-0.17%)
Mar 15, 2007 34.01 34.34 33.88 34.29 56,345 +0.27(+0.79%)
Mar 14, 2007 34.20 34.31 33.33 34.02 94,232 -0.14(-0.41%)
Mar 13, 2007 34.61 34.97 34.11 34.16 104,129 -0.45(-1.30%)
Mar 12, 2007 34.08 35.18 33.85 34.61 152,459 +0.14(+0.41%)
Mar 09, 2007 35.34 35.39 34.13 34.47 108,545 -0.78(-2.21%)
Mar 08, 2007 34.78 35.60 34.65 35.25 181,187 +0.52(+1.50%)
Mar 07, 2007 34.66 34.78 34.15 34.73 237,231 -0.02(-0.06%)
Mar 06, 2007 33.84 35.14 33.52 34.75 182,541 +1.15(+3.42%)
Mar 05, 2007 34.00 34.44 33.60 33.60 187,214 -1.04(-3.00%)
Mar 02, 2007 35.47 35.72 34.46 34.64 117,419 -0.90(-2.53%)
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.