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 (%)
May 29, 2015 1.780 1.560 1.560 1.560 400 -0.01(-0.64%)
May 28, 2015 1.590 1.590 1.570 1.570 1,052 -0.02(-1.26%)
May 27, 2015 1.590 1.590 1.590 1.590 212 -0.02(-1.24%)
May 26, 2015 1.610 1.610 1.610 1.610 175 -0.03(-1.64%)
May 22, 2015 1.650 1.637 1.637 1.637 10,500 -0.05(-2.99%)
May 19, 2015 1.690 1.687 1.687 1.687 100 +0.05(+2.88%)
May 18, 2015 1.843 1.843 1.640 1.640 3,525 -0.03(-2.01%)
May 15, 2015 1.610 1.703 1.580 1.674 3,500 +0.03(+2.05%)
May 14, 2015 1.650 1.650 1.640 1.640 200 -0.16(-8.89%)
May 13, 2015 1.710 1.830 1.710 1.800 4,795 +0.13(+7.78%)
May 12, 2015 1.600 1.750 1.600 1.670 3,425 -0.06(-3.47%)
May 11, 2015 1.670 1.731 1.670 1.730 3,514 +0.13(+8.12%)
May 08, 2015 1.580 1.620 1.580 1.600 2,543 -0.12(-7.04%)
May 07, 2015 1.630 1.743 1.630 1.721 14,801 +0.15(+9.62%)
May 06, 2015 1.572 1.620 1.570 1.570 2,100 +0.00(+0.01%)
May 05, 2015 1.560 1.720 1.560 1.570 1,565 -0.04(-2.48%)
May 04, 2015 1.580 1.610 1.580 1.610 1,025 -0.09(-5.29%)
May 01, 2015 1.714 1.714 1.700 1.700 400 +0.00(+0.00%)
Apr 30, 2015 1.690 1.700 1.680 1.700 5,420 +0.01(+0.59%)
Apr 29, 2015 1.680 1.690 1.640 1.690 6,451 +0.09(+5.62%)
Apr 28, 2015 1.550 1.689 1.550 1.600 7,442 -0.08(-4.71%)
Apr 27, 2015 1.560 1.679 1.560 1.679 2,216 -0.01(-0.65%)
Apr 24, 2015 1.560 1.690 1.550 1.690 3,150 +0.09(+5.69%)
Apr 23, 2015 1.620 1.620 1.550 1.599 8,355 -0.03(-1.90%)
Apr 22, 2015 1.700 1.700 1.560 1.630 5,507 +0.00(+0.00%)
Apr 21, 2015 1.480 1.690 1.480 1.630 10,299 +0.17(+11.64%)
Apr 20, 2015 1.439 1.490 1.430 1.460 39,762 +0.02(+1.39%)
Apr 17, 2015 1.340 1.440 1.340 1.440 918 +0.02(+1.74%)
Apr 16, 2015 1.430 1.470 1.415 1.415 3,388 +0.08(+5.63%)
Apr 15, 2015 1.340 1.340 1.340 1.340 269 -0.02(-1.47%)
Apr 14, 2015 1.490 1.490 1.300 1.360 8,077 +0.02(+1.49%)
Apr 13, 2015 1.424 1.488 1.340 1.340 6,478 -0.09(-6.29%)
Apr 10, 2015 1.359 1.430 1.310 1.430 7,230 +0.12(+9.16%)
Apr 09, 2015 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Apr 08, 2015 1.370 1.410 1.300 1.300 10,708 -0.08(-5.80%)
Apr 07, 2015 1.290 1.380 1.290 1.380 1,100 +0.08(+6.24%)
Apr 06, 2015 1.250 1.309 1.250 1.299 6,970 -0.01(-0.84%)
Apr 02, 2015 1.300 1.310 1.310 1.310 10,200 -0.03(-2.24%)
Apr 01, 2015 1.320 1.340 1.310 1.340 722 -0.00(-0.01%)
Mar 31, 2015 1.330 1.360 1.330 1.340 3,463 -0.06(-4.21%)
Mar 30, 2015 1.340 1.399 1.330 1.399 1,400 -0.01(-0.78%)
Mar 27, 2015 1.350 1.410 1.350 1.410 1,440 +0.00(+0.00%)
Mar 26, 2015 1.439 1.440 1.360 1.410 5,230 -0.05(-3.36%)
Mar 25, 2015 1.410 1.459 1.410 1.459 994 +0.06(+4.21%)
Mar 24, 2015 1.470 1.540 1.400 1.400 5,216 +0.04(+2.94%)
Mar 23, 2015 1.500 1.530 1.340 1.360 6,329 -0.16(-10.40%)
Mar 19, 2015 1.440 1.518 1.518 1.518 900 +0.06(+3.96%)
Mar 18, 2015 1.420 1.460 1.410 1.460 1,300 -0.08(-5.35%)
Mar 17, 2015 1.400 1.543 1.400 1.543 777 +0.14(+10.19%)
Mar 16, 2015 1.400 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 13, 2015 1.400 1.400 1.400 1.400 955 -0.07(-4.55%)
Mar 12, 2015 1.469 1.469 1.450 1.467 2,500 -0.03(-2.21%)
Mar 11, 2015 1.450 1.500 1.450 1.500 1,099 +0.04(+2.77%)
Mar 10, 2015 1.450 1.467 1.450 1.460 1,850 +0.01(+0.66%)
Mar 09, 2015 1.470 1.470 1.450 1.450 1,100 +0.00(+0.00%)
Mar 06, 2015 1.450 1.450 1.450 1.450 3,484 -0.01(-0.98%)
Mar 05, 2015 1.492 1.492 1.464 1.464 900 +0.06(+4.60%)
Mar 04, 2015 1.404 1.404 1.400 1.400 2,055 +0.00(+0.00%)
Mar 03, 2015 1.500 1.500 1.320 1.400 782 +0.11(+8.53%)
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.