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 (%)
Oct 29, 2010 1.450 1.660 1.360 1.610 6,527 +0.18(+12.59%)
Oct 27, 2010 1.430 1.430 1.430 1.430 600 -0.04(-2.72%)
Oct 25, 2010 1.470 1.471 1.460 1.470 1,800 +0.00(+0.00%)
Oct 22, 2010 1.610 1.610 1.470 1.470 2,200 -0.14(-8.70%)
Oct 21, 2010 1.650 1.650 1.610 1.610 2,900 -0.05(-3.01%)
Oct 20, 2010 1.630 1.719 1.610 1.660 1,831 +0.03(+1.84%)
Oct 19, 2010 1.740 1.740 1.600 1.630 7,078 -0.12(-6.80%)
Oct 18, 2010 1.390 1.749 1.390 1.749 13,284 +0.34(+24.04%)
Oct 13, 2010 1.400 1.410 1.410 1.410 1,900 +0.02(+1.44%)
Oct 12, 2010 1.390 1.390 1.390 1.390 282 +0.04(+2.96%)
Oct 11, 2010 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Oct 08, 2010 1.350 1.350 1.310 1.350 1,473 -0.06(-4.26%)
Oct 05, 2010 1.350 1.410 1.410 1.410 7,500 +0.06(+4.44%)
Oct 04, 2010 1.360 1.364 1.350 1.350 600 -0.07(-4.93%)
Sep 30, 2010 1.380 1.420 1.420 1.420 1,800 +0.04(+2.89%)
Sep 29, 2010 1.380 1.380 1.380 1.380 440 +0.02(+1.48%)
Sep 28, 2010 1.360 1.440 1.360 1.360 4,799 -0.02(-1.45%)
Sep 27, 2010 1.480 1.480 1.380 1.380 4,836 +0.00(+0.00%)
Sep 24, 2010 1.400 1.400 1.380 1.380 3,550 +0.00(+0.00%)
Sep 23, 2010 1.370 1.380 1.370 1.380 5,680 +0.00(+0.00%)
Sep 22, 2010 1.250 1.430 1.250 1.380 4,600 -0.05(-3.50%)
Sep 21, 2010 1.400 1.430 1.400 1.430 6,898 +0.03(+2.15%)
Sep 20, 2010 1.400 1.480 1.400 1.400 8,525 +0.00(+0.06%)
Sep 17, 2010 1.330 1.430 1.330 1.399 10,992 +0.18(+14.68%)
Sep 13, 2010 1.190 1.220 1.220 1.220 4,400 +0.09(+7.96%)
Sep 10, 2010 1.170 1.170 1.130 1.130 400 -0.05(-4.24%)
Sep 09, 2010 1.100 1.180 1.100 1.180 400 +0.06(+5.69%)
Sep 08, 2010 1.050 1.117 1.050 1.117 1,700 +0.01(+0.59%)
Sep 07, 2010 1.130 1.180 1.110 1.110 5,224 +0.08(+7.77%)
Sep 03, 2010 1.040 1.100 1.030 1.030 1,300 -0.10(-8.85%)
Sep 02, 2010 1.100 1.130 1.100 1.130 900 +0.03(+2.73%)
Sep 01, 2010 1.100 1.100 1.100 1.100 500 +0.07(+6.80%)
Aug 30, 2010 1.000 1.030 1.030 1.030 5,000 +0.07(+7.16%)
Aug 27, 2010 0.9500 0.9900 0.9500 0.9612 4,176 +0.00(+0.13%)
Aug 26, 2010 0.9601 0.9992 0.9600 0.9600 2,700 +0.00(+0.00%)
Aug 24, 2010 1.000 0.9600 0.9600 0.9600 1,500 -0.05(-4.95%)
Aug 23, 2010 0.9801 1.110 0.9600 1.010 5,568 +0.05(+5.21%)
Aug 20, 2010 0.9600 1.030 0.9600 0.9600 2,250 +0.00(+0.00%)
Aug 19, 2010 0.9950 0.9950 0.9500 0.9600 5,500 +0.01(+1.05%)
Aug 18, 2010 1.090 1.090 0.9500 0.9500 2,382 -0.14(-12.72%)
Aug 17, 2010 0.9512 1.089 0.9400 1.089 4,100 +0.01(+0.79%)
Aug 13, 2010 1.080 1.080 1.080 1.080 200 +0.05(+4.85%)
Aug 11, 2010 1.030 1.030 1.030 1.030 2,000 +0.03(+3.00%)
Aug 10, 2010 1.000 1.000 1.000 1.000 1,540 +0.00(+0.00%)
Aug 09, 2010 1.000 1.000 1.000 1.000 860 +0.00(+0.01%)
Aug 06, 2010 0.9900 1.000 0.9900 0.9999 3,180 -0.00(-0.01%)
Aug 05, 2010 0.9500 1.000 0.9200 1.000 3,842 -0.01(-0.99%)
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.