$19.81 0.00 (%) Syntel Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYNT historical data

Date Open High Low Close Volume
12/2/201619.5319.8719.4319.81618,629
12/1/201619.5519.8019.3119.621,172,609
11/30/201619.6119.6119.3019.401,205,093
11/29/201619.6819.8519.4019.40480,544
11/28/201620.2020.4319.6919.71822,048
11/25/201620.2120.2920.0320.17263,852
11/23/201620.0320.5520.0020.15669,850
11/22/201619.3919.9819.2219.941,019,371
11/21/201619.7219.8319.2719.39692,668
11/18/201619.5319.7419.3719.64784,682
11/17/201619.6919.9619.4119.531,250,219
11/16/201619.9720.1219.2519.41932,422
11/15/201620.3520.4719.8020.15897,938
11/14/201619.2620.3619.2420.331,038,432
11/11/201618.9719.2918.9619.14491,303
11/10/201619.0719.3318.7418.98611,808
11/9/201618.8519.2018.0018.79819,349
11/8/201619.4019.5618.7918.80684,549
11/7/201619.5619.6419.2719.40709,085
11/4/201619.7619.7619.1619.20901,254
11/3/201620.2120.3119.8619.89467,669
11/2/201620.0020.4619.9520.18461,316
11/1/201620.1720.1919.9620.06740,123
10/31/201620.2720.3119.9220.101,021,971
10/28/201620.5220.6720.1020.19565,933
10/27/201620.3820.5720.2620.46656,304
10/26/201620.4020.8120.2220.241,086,930
10/25/201620.5920.8020.4120.44902,210
10/24/201620.8621.1620.0820.601,501,459
10/21/201622.3122.6421.2221.381,898,235
10/20/201624.8524.8821.8822.633,497,331
10/19/201626.5026.5526.2826.44434,116
10/18/201626.6426.6426.2626.51577,287
10/17/201626.6226.6226.2326.26323,515
10/14/201626.4026.8226.3726.43442,459
10/13/201626.3226.6025.9826.49587,056
10/12/201626.0426.4726.0226.46627,166
10/11/201626.7926.7925.8925.941,288,586
10/10/201626.8027.0026.5526.81673,469
10/7/201626.9927.0326.1526.50957,123
10/6/201625.9927.0825.8126.961,754,078
10/5/201626.2626.2625.5626.052,473,499
10/4/201627.7527.7525.1526.064,210,768
10/3/201642.0343.1941.9142.641,598,174
9/30/201641.5842.0741.3041.91788,237
9/29/201641.7241.9541.3241.47706,090
9/28/201641.4441.7140.8841.651,032,200
9/27/201640.8941.4640.8141.09938,026
9/26/201641.2141.2540.7840.84844,541
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center