$41.30 -1.52 (%) Syntel Inc - NASDAQ

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
9/23/201642.2842.6841.2641.30767,076
9/22/201642.6843.1942.1842.82569,790
9/21/201643.2143.4342.8143.12642,484
9/20/201642.5943.8742.1242.98824,950
9/19/201642.6742.8042.2042.48518,693
9/16/201642.6542.7141.5842.09814,720
9/15/201642.6543.0341.0142.57757,120
9/14/201643.3743.5542.2443.04576,038
9/13/201645.1045.8343.1143.52959,119
9/12/201646.0246.5042.6945.721,345,017
9/9/201641.4441.5840.6840.69201,542
9/8/201642.3042.4341.1441.86299,680
9/7/201642.4943.3942.4442.52342,622
9/6/201644.2444.2442.2242.43517,633
9/2/201646.5646.6043.5044.01608,040
9/1/201646.2946.5945.8246.32208,046
8/31/201646.3046.4445.9146.17146,842
8/30/201646.3246.4745.9546.42116,813
8/29/201646.3246.8946.1146.20156,412
8/26/201646.5646.9546.0846.22127,872
8/25/201646.2946.6346.2746.5489,542
8/24/201646.5246.8946.3446.4679,417
8/23/201646.2346.8246.2346.51113,690
8/22/201645.2046.2545.1046.21202,809
8/19/201645.1945.7144.8645.38225,729
8/18/201645.1945.6144.8945.23231,312
8/17/201645.1945.6745.0445.2596,849
8/16/201645.8045.8045.2845.2880,644
8/15/201645.7246.4745.5745.84108,681
8/12/201645.4445.6445.2645.54147,198
8/11/201645.6745.9645.5245.5561,537
8/10/201645.4945.7545.4245.57100,961
8/9/201645.6045.9345.4545.55111,747
8/8/201645.9446.6645.0045.63126,074
8/5/201645.2945.9745.2145.94166,787
8/4/201645.3245.4545.0445.16119,063
8/3/201645.0845.5144.7945.32170,653
8/2/201645.7046.0245.1445.20298,633
8/1/201645.3545.9544.9545.82197,202
7/29/201645.2445.4644.8245.31219,468
7/28/201645.6045.6045.2045.35126,737
7/27/201645.4945.5745.3145.51173,712
7/26/201645.1045.6545.0545.52198,098
7/25/201643.7745.1543.7745.08295,035
7/22/201643.6944.1643.5743.83281,466
7/21/201646.5047.1043.8444.03437,792
7/20/201645.7646.2345.6946.09242,281
7/19/201645.6345.9645.4945.53222,202
7/18/201646.3546.7045.6745.82378,870
7/15/201647.6847.9745.9546.16454,820
7/14/201648.2548.4147.6347.64192,147
7/13/201647.5748.0447.0547.78186,286
7/12/201647.8348.1447.4447.65277,627
7/11/201647.2247.5547.2147.47209,115
7/8/201646.1647.1746.1647.06485,896
7/7/201645.5945.9045.2845.79375,903
7/6/201644.7145.5144.4445.36372,022
7/5/201644.6944.8744.1344.81373,257
7/1/201645.1545.3344.7044.99173,848
6/30/201643.8245.2943.7645.26569,851
6/29/201643.4343.8443.1343.76224,597
6/28/201642.7642.9742.3142.95258,463
6/27/201643.1543.1542.0642.24284,028
6/24/201643.3744.1142.9143.81453,139
6/23/201645.7845.8044.9345.30444,134
6/22/201645.5145.6345.2445.31143,851
6/21/201645.6045.8045.2245.43143,275
6/20/201645.7145.9445.4545.50141,540
6/17/201645.2845.3444.7845.08275,844
6/16/201645.0145.2544.6145.19192,641
6/15/201646.3246.3345.2745.30251,301
6/14/201645.9846.5745.9746.27249,257
6/13/201645.8046.2745.6846.11181,064
6/10/201645.9946.5245.9946.22122,326
6/9/201646.2546.5946.2546.51137,903
6/8/201646.3846.7645.8946.72136,323
6/7/201646.6546.6546.2846.37131,642
6/6/201646.4846.7146.2446.54162,397
6/3/201646.6146.6145.9746.44195,235
6/2/201646.3546.7145.8246.69196,749
6/1/201645.9046.4945.8046.45176,338
5/31/201645.9646.2445.5146.08285,632
5/27/201644.7646.1144.7645.98205,992
5/26/201644.5544.8144.3044.64130,719
5/25/201644.4644.6144.0344.54191,944
5/24/201643.2444.4342.9744.28312,873
5/23/201643.2843.3142.7942.91134,999
5/20/201642.6243.2242.4343.09135,752
5/19/201642.7743.0742.0842.3793,881
5/18/201642.1142.8541.9342.80202,978
5/17/201642.7643.0341.7842.21249,392
5/16/201642.1443.0541.8142.76215,012
5/13/201642.3042.5541.9042.0095,463
5/12/201641.8242.3741.7542.19126,487
5/11/201642.2442.3341.5741.71182,499
5/10/201642.7142.7141.9042.39182,764
5/9/201642.1542.6542.0842.42162,195
5/6/201641.4642.1641.3042.15169,514
5/5/201641.7041.8341.2541.56122,345
5/4/201641.5741.9741.1741.54153,844
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center