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 (%)
Feb 28, 2020 2.450 2.450 2.320 2.398 2,800 +0.02(+0.76%)
Feb 27, 2020 2.350 2.550 2.330 2.380 5,367 -0.22(-8.46%)
Feb 26, 2020 2.460 2.659 2.460 2.600 2,008 +0.10(+3.79%)
Feb 25, 2020 2.630 2.712 2.330 2.505 7,587 -0.19(-6.88%)
Feb 24, 2020 2.732 2.732 2.690 2.690 5,275 -0.06(-2.18%)
Feb 21, 2020 2.740 2.750 2.720 2.750 3,500 +0.03(+1.00%)
Feb 20, 2020 2.740 2.740 2.721 2.723 3,385 -0.01(-0.51%)
Feb 19, 2020 2.720 2.750 2.720 2.737 6,994 +0.03(+0.98%)
Feb 18, 2020 2.710 2.720 2.710 2.710 4,025 +0.00(+0.18%)
Feb 14, 2020 2.720 2.720 2.705 2.705 1,900 +0.01(+0.45%)
Feb 13, 2020 2.630 2.693 2.630 2.693 991 +0.02(+0.67%)
Feb 12, 2020 2.720 2.720 2.619 2.675 4,343 +0.03(+1.13%)
Feb 11, 2020 2.690 2.690 2.330 2.645 12,679 -0.06(-2.40%)
Feb 10, 2020 2.671 2.730 2.671 2.710 3,744 +0.00(+0.00%)
Feb 07, 2020 2.730 2.730 2.690 2.710 1,700 +0.02(+0.82%)
Feb 06, 2020 2.710 2.710 2.653 2.688 10,085 +0.01(+0.30%)
Feb 05, 2020 2.530 2.682 2.382 2.680 29,396 +0.16(+6.22%)
Feb 04, 2020 2.510 2.530 2.450 2.523 3,635 -0.03(-1.06%)
Feb 03, 2020 2.300 2.550 2.209 2.550 27,797 +0.21(+8.97%)
Jan 31, 2020 2.267 2.340 2.267 2.340 300 +0.00(+0.00%)
Jan 30, 2020 2.330 2.340 2.321 2.340 366 +0.02(+0.86%)
Jan 29, 2020 2.320 2.320 2.290 2.320 1,311 +0.00(+0.00%)
Jan 28, 2020 2.250 2.320 2.250 2.320 641 +0.00(+0.00%)
Jan 27, 2020 2.180 2.320 2.180 2.320 1,103 +0.01(+0.43%)
Jan 24, 2020 2.230 2.310 2.160 2.310 1,000 +0.04(+1.78%)
Jan 23, 2020 2.320 2.320 2.130 2.269 2,337 -0.05(-2.35%)
Jan 22, 2020 2.360 2.360 2.260 2.324 2,417 -0.02(-0.68%)
Jan 21, 2020 2.370 2.370 2.260 2.340 1,520 -0.03(-1.27%)
Jan 17, 2020 2.370 2.370 2.260 2.370 6,000 +0.08(+3.54%)
Jan 16, 2020 2.289 2.289 2.289 2.289 120 +0.02(+0.83%)
Jan 15, 2020 2.180 2.307 2.180 2.270 438 +0.02(+0.83%)
Jan 14, 2020 2.224 2.251 2.140 2.251 346 +0.03(+1.18%)
Jan 13, 2020 2.233 2.300 2.173 2.225 1,102 -0.03(-1.42%)
Jan 10, 2020 2.280 2.300 2.226 2.257 2,400 -0.04(-1.87%)
Jan 09, 2020 2.280 2.300 2.280 2.300 963 +0.01(+0.44%)
Jan 08, 2020 2.300 2.300 2.290 2.290 815 +0.01(+0.44%)
Jan 07, 2020 2.280 2.280 2.280 2.280 1,800 -0.02(-0.87%)
Jan 06, 2020 2.252 2.300 2.252 2.300 560 +0.00(+0.00%)
Jan 03, 2020 2.220 2.300 2.220 2.300 500 +0.00(+0.00%)
Jan 02, 2020 2.120 2.300 2.120 2.300 896 +0.00(+0.00%)
Dec 31, 2019 2.270 2.300 2.270 2.300 200 +0.06(+2.83%)
Dec 30, 2019 2.130 2.237 2.130 2.237 449 +0.07(+3.11%)
Dec 27, 2019 2.214 2.214 2.130 2.169 4,200 -0.07(-3.16%)
Dec 26, 2019 2.245 2.256 2.100 2.240 21,572 -0.05(-2.18%)
Dec 24, 2019 2.290 2.290 2.290 243 +0.00(+0.00%)
Dec 23, 2019 2.230 2.450 2.230 2.290 7,701 +0.09(+4.09%)
Dec 20, 2019 2.210 2.400 2.200 2.200 1,800 -0.20(-8.33%)
Dec 19, 2019 2.400 2.400 2.400 2.400 124 +0.15(+6.63%)
Dec 18, 2019 2.280 2.335 2.140 2.251 1,509 -0.19(-7.94%)
Dec 16, 2019 2.445 2.445 2.445 0 -0.00(-0.08%)
Dec 13, 2019 2.160 2.447 2.150 2.447 900 +0.21(+9.24%)
Dec 12, 2019 2.220 2.240 2.220 2.240 6,178 +0.02(+0.90%)
Dec 11, 2019 2.198 2.240 2.135 2.220 2,100 -0.01(-0.45%)
Dec 10, 2019 2.140 2.230 2.140 2.230 6,400 +0.07(+3.24%)
Dec 09, 2019 2.150 2.160 2.150 2.160 650 -0.10(-4.26%)
Dec 06, 2019 2.285 2.285 2.120 2.256 1,900 +0.01(+0.27%)
Dec 05, 2019 2.250 2.250 2.250 2.250 140 +0.05(+2.34%)
Dec 04, 2019 2.199 2.199 2.199 113 +0.00(+0.00%)
Dec 03, 2019 2.141 2.199 2.141 2.199 416 -0.00(-0.07%)
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.