Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2023 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 (%)
Jan 30, 2015 1.250 1.320 1.250 1.320 2,100 +0.06(+4.75%)
Jan 29, 2015 1.270 1.330 1.260 1.260 12,501 -0.01(-0.78%)
Jan 26, 2015 1.270 1.270 1.270 1.270 400 -0.08(-5.93%)
Jan 23, 2015 1.349 1.350 1.349 1.350 2,030 +0.00(+0.00%)
Jan 22, 2015 1.280 1.350 1.280 1.350 17,374 +0.07(+5.47%)
Jan 21, 2015 1.350 1.350 1.280 1.280 8,871 +0.00(+0.00%)
Jan 20, 2015 1.280 1.280 1.280 1.280 110 +0.01(+0.79%)
Jan 16, 2015 1.270 1.360 1.270 1.270 1,600 -0.11(-7.97%)
Jan 13, 2015 1.370 1.380 1.380 1.380 700 +0.06(+4.54%)
Jan 12, 2015 1.390 1.399 1.320 1.320 2,010 +0.00(+0.00%)
Jan 09, 2015 1.320 1.330 1.320 1.320 2,500 -0.12(-8.32%)
Jan 07, 2015 1.440 1.440 1.440 1.440 10 +0.01(+0.69%)
Jan 06, 2015 1.420 1.430 1.420 1.430 1,500 +0.02(+1.42%)
Jan 05, 2015 1.400 1.410 1.400 1.410 1,201 +0.02(+1.44%)
Jan 02, 2015 1.350 1.419 1.350 1.390 1,821 +0.02(+1.44%)
Dec 31, 2014 1.440 1.370 1.370 1.370 7,900 -0.07(-4.84%)
Dec 30, 2014 1.440 1.440 1.440 1.440 120 +0.08(+5.88%)
Dec 29, 2014 1.440 1.450 1.360 1.360 6,364 -0.02(-1.45%)
Dec 26, 2014 1.360 1.390 1.360 1.380 6,546 -0.08(-5.41%)
Dec 23, 2014 1.450 1.459 1.459 1.459 4,600 +0.02(+1.32%)
Dec 22, 2014 1.348 1.440 1.348 1.440 2,182 +0.11(+8.27%)
Dec 19, 2014 1.380 1.380 1.330 1.330 3,201 -0.16(-10.74%)
Dec 18, 2014 1.480 1.490 1.470 1.490 1,000 +0.01(+0.68%)
Dec 16, 2014 1.470 1.480 1.480 1.480 37 +0.02(+1.37%)
Dec 12, 2014 1.460 1.460 1.460 1.460 5,000 -0.01(-0.68%)
Dec 11, 2014 1.380 1.470 1.380 1.470 2,949 +0.04(+2.80%)
Dec 10, 2014 1.460 1.470 1.430 1.430 1,925 -0.14(-8.92%)
Dec 09, 2014 1.600 1.600 1.370 1.570 2,772 -0.06(-3.68%)
Dec 05, 2014 1.480 1.630 1.630 1.630 1,100 +0.14(+9.40%)
Dec 03, 2014 1.520 1.490 1.490 1.490 10,000 +0.07(+4.93%)
Dec 02, 2014 1.410 1.549 1.410 1.420 3,019 -0.03(-2.00%)
Dec 01, 2014 1.450 1.450 1.449 1.449 600 +0.01(+0.63%)
Nov 28, 2014 1.440 1.440 1.440 1.440 200 -0.13(-8.22%)
Nov 26, 2014 1.490 1.569 1.569 1.569 1,900 +0.09(+6.01%)
Nov 25, 2014 1.619 1.619 1.480 1.480 5,301 -0.06(-3.90%)
Nov 24, 2014 1.630 1.630 1.540 1.540 2,620 +0.00(+0.00%)
Nov 21, 2014 1.550 1.649 1.540 1.540 2,371 -0.10(-6.04%)
Nov 20, 2014 1.570 1.639 1.570 1.639 1,839 +0.07(+4.39%)
Nov 19, 2014 1.650 1.650 1.570 1.570 900 -0.07(-4.21%)
Nov 18, 2014 1.520 1.639 1.520 1.639 1,800 +0.07(+4.40%)
Nov 17, 2014 1.630 1.650 1.530 1.570 3,320 -0.02(-1.02%)
Nov 14, 2014 1.580 1.729 1.570 1.586 3,200 -0.11(-6.71%)
Nov 13, 2014 1.740 1.740 1.600 1.700 7,250 -0.04(-2.30%)
Nov 12, 2014 1.630 1.830 1.610 1.740 20,459 +0.02(+1.16%)
Nov 11, 2014 1.800 1.830 1.696 1.720 22,959 -0.11(-6.01%)
Nov 10, 2014 1.520 1.880 1.520 1.830 50,930 +0.30(+19.61%)
Nov 07, 2014 1.520 1.640 1.520 1.530 9,400 +0.02(+1.32%)
Nov 05, 2014 1.510 1.510 1.510 1.510 800 -0.08(-5.03%)
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.