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 15.19 15.30 14.87 15.15 84,300 +0.07(+0.46%)
May 29, 2003 15.39 15.39 14.96 15.08 75,800 +0.18(+1.21%)
May 28, 2003 14.19 15.44 14.19 14.90 128,600 +0.90(+6.43%)
May 27, 2003 13.50 14.00 13.50 14.00 57,900 +0.41(+3.02%)
May 23, 2003 13.38 13.75 13.38 13.59 29,200 +0.08(+0.59%)
May 22, 2003 13.31 13.56 13.16 13.51 25,600 +0.21(+1.58%)
May 21, 2003 13.43 13.43 13.02 13.30 94,500 -0.13(-0.97%)
May 20, 2003 13.57 13.58 13.26 13.43 38,700 -0.39(-2.82%)
May 19, 2003 13.90 14.10 13.60 13.82 83,200 -0.25(-1.78%)
May 16, 2003 13.96 14.33 13.95 14.07 100,200 -0.07(-0.50%)
May 15, 2003 14.25 14.42 14.10 14.14 36,000 -0.16(-1.12%)
May 14, 2003 14.59 14.59 14.28 14.30 92,800 -0.11(-0.76%)
May 13, 2003 14.50 14.70 14.40 14.41 130,700 -0.19(-1.30%)
May 12, 2003 14.49 14.75 14.45 14.60 74,800 +0.21(+1.46%)
May 09, 2003 14.70 14.70 14.30 14.39 244,900 -0.06(-0.42%)
May 08, 2003 14.90 14.90 14.30 14.45 48,500 -0.34(-2.30%)
May 07, 2003 15.01 15.05 14.60 14.79 92,600 -0.24(-1.60%)
May 06, 2003 15.75 15.81 14.90 15.03 158,300 -0.63(-4.02%)
May 05, 2003 15.77 15.99 15.59 15.66 48,300 +0.07(+0.44%)
May 02, 2003 15.00 16.00 15.00 15.59 74,100 +0.49(+3.25%)
May 01, 2003 15.00 15.25 14.92 15.10 91,900 +0.10(+0.67%)
Apr 30, 2003 15.42 15.42 15.00 15.00 25,400 -0.41(-2.66%)
Apr 29, 2003 15.73 15.82 15.41 15.41 28,200 -0.26(-1.65%)
Apr 28, 2003 15.28 16.00 15.28 15.67 88,600 +0.17(+1.10%)
Apr 25, 2003 14.96 15.50 14.58 15.50 84,100 +0.42(+2.78%)
Apr 24, 2003 15.25 15.47 14.90 15.08 78,300 -0.48(-3.08%)
Apr 23, 2003 15.90 15.90 15.28 15.56 75,000 -0.21(-1.33%)
Apr 22, 2003 16.70 16.70 15.35 15.77 173,900 -0.65(-3.96%)
Apr 21, 2003 16.90 16.90 16.35 16.42 133,300 -0.31(-1.85%)
Apr 17, 2003 17.30 17.45 16.50 16.73 78,000 -0.37(-2.16%)
Apr 16, 2003 17.11 17.14 16.87 17.10 39,400 +0.00(+0.00%)
Apr 15, 2003 17.30 17.30 16.96 17.10 18,400 -0.08(-0.47%)
Apr 14, 2003 17.01 17.52 17.01 17.18 50,700 +0.24(+1.42%)
Apr 11, 2003 16.88 17.00 16.20 16.94 106,300 -0.26(-1.51%)
Apr 10, 2003 18.49 18.49 16.10 17.20 204,200 -1.65(-8.75%)
Apr 09, 2003 19.78 19.78 18.66 18.85 9,400 -0.71(-3.63%)
Apr 08, 2003 19.39 19.79 19.33 19.56 32,200 -0.08(-0.41%)
Apr 07, 2003 19.50 19.91 19.44 19.64 13,700 -0.06(-0.30%)
Apr 04, 2003 19.66 19.70 19.51 19.70 14,800 +0.07(+0.36%)
Apr 03, 2003 19.76 20.00 19.13 19.63 50,400 -0.30(-1.50%)
Apr 02, 2003 19.00 20.25 19.00 19.93 54,400 +0.85(+4.45%)
Apr 01, 2003 19.00 19.17 19.00 19.08 38,600 -0.09(-0.47%)
Mar 31, 2003 19.34 19.52 19.01 19.17 21,400 -0.20(-1.03%)
Mar 28, 2003 19.15 19.37 19.12 19.37 11,000 +0.14(+0.72%)
Mar 27, 2003 18.90 19.31 18.90 19.23 21,300 +0.22(+1.16%)
Mar 26, 2003 18.80 19.29 18.80 19.01 33,900 -0.02(-0.11%)
Mar 25, 2003 18.80 19.15 18.80 19.03 30,398 +0.02(+0.11%)
Mar 24, 2003 19.00 19.85 18.83 19.01 120,900 -0.04(-0.21%)
Mar 21, 2003 17.50 19.14 17.39 19.05 55,091 +1.14(+6.37%)
Mar 20, 2003 17.76 18.03 17.59 17.91 15,900 +0.11(+0.62%)
Mar 19, 2003 17.86 17.92 17.51 17.80 16,293 +0.22(+1.25%)
Mar 18, 2003 17.69 17.69 17.37 17.58 19,900 -0.12(-0.68%)
Mar 17, 2003 16.75 17.75 16.75 17.70 54,169 +0.60(+3.51%)
Mar 14, 2003 17.04 17.21 17.00 17.10 9,800 +0.10(+0.59%)
Mar 13, 2003 17.16 17.16 16.77 17.00 131,500 -0.10(-0.58%)
Mar 12, 2003 16.88 17.20 16.77 17.10 23,416 -0.00(-0.01%)
Mar 11, 2003 16.32 17.23 16.32 17.10 32,000 +0.35(+2.10%)
Mar 10, 2003 16.81 17.00 16.44 16.75 22,600 +0.08(+0.48%)
Mar 07, 2003 16.53 16.90 16.53 16.67 22,400 +0.10(+0.60%)
Mar 06, 2003 16.51 16.99 16.28 16.57 38,600 -0.26(-1.54%)
Mar 05, 2003 16.75 17.10 16.25 16.83 50,800 +0.32(+1.94%)
Mar 04, 2003 17.66 17.66 15.38 16.51 271,400 -2.00(-10.80%)
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.