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 (%)
Aug 31, 2012 0.9700 1.014 1.014 1.014 4,000 +0.01(+1.39%)
Aug 30, 2012 0.9701 1.000 0.9701 1.000 2,125 +0.03(+3.09%)
Aug 28, 2012 0.9700 0.9700 0.9700 0.9700 800 -0.00(-0.01%)
Aug 27, 2012 0.9700 0.9701 0.9700 0.9701 355 +0.01(+1.05%)
Aug 24, 2012 0.9600 0.9600 0.9600 0.9600 500 -0.09(-8.57%)
Aug 21, 2012 0.8800 1.050 1.050 1.050 1,100 +0.06(+6.05%)
Aug 20, 2012 0.9901 0.9901 0.9901 0.9901 3,300 -0.06(-5.56%)
Aug 14, 2012 1.050 1.048 1.048 1.048 500 +0.05(+4.84%)
Aug 13, 2012 1.000 1.000 1.000 1.000 5,700 +0.08(+8.70%)
Aug 10, 2012 0.9200 0.9200 0.9200 0.9200 189 -0.08(-8.00%)
Aug 08, 2012 1.000 1.000 1.000 1.000 5,100 +0.00(+0.00%)
Aug 06, 2012 1.040 1.000 1.000 1.000 200 +0.00(+0.00%)
Jul 31, 2012 1.000 1.000 1.000 1.000 100 +0.01(+1.01%)
Jul 30, 2012 1.000 1.000 0.9900 0.9900 1,550 -0.07(-6.60%)
Jul 27, 2012 1.040 1.060 1.010 1.060 1,500 -0.02(-1.85%)
Jul 25, 2012 1.080 1.080 1.080 1.080 2,000 +0.04(+3.85%)
Jul 24, 2012 1.070 1.070 1.040 1.040 1,234 -0.03(-3.26%)
Jul 23, 2012 1.050 1.075 1.010 1.075 2,200 -0.01(-0.46%)
Jul 20, 2012 1.070 1.080 1.070 1.080 998 +0.08(+7.81%)
Jul 18, 2012 1.000 1.002 1.002 1.002 2,000 +0.01(+1.19%)
Jul 14, 2012 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 13, 2012 0.9900 0.9900 0.9900 0.9900 200 -0.07(-6.60%)
Jul 11, 2012 1.060 1.060 1.060 1.060 4,200 +0.00(+0.05%)
Jul 10, 2012 1.010 1.071 0.9900 1.060 2,308 +0.07(+7.01%)
Jul 05, 2012 1.000 0.9901 0.9901 0.9901 600 -0.02(-1.78%)
Jul 03, 2012 1.000 1.008 0.9901 1.008 2,100 +0.05(+4.87%)
Jun 28, 2012 1.000 0.9612 0.9612 0.9612 5,200 -0.03(-2.93%)
Jun 26, 2012 0.9900 0.9902 0.9902 0.9902 1,500 -0.02(-1.96%)
Jun 25, 2012 1.010 1.010 1.010 1.010 4,499 -0.07(-6.48%)
Jun 19, 2012 1.080 1.080 1.080 1.080 300 +0.04(+3.85%)
Jun 18, 2012 0.9401 1.070 0.9401 1.040 4,385 +0.09(+9.45%)
Jun 15, 2012 0.9613 0.9741 0.9502 0.9502 400 +0.00(+0.00%)
Jun 13, 2012 1.000 0.9502 0.9502 0.9502 2,400 -0.08(-7.74%)
Jun 12, 2012 1.020 1.030 1.000 1.030 6,500 +0.03(+2.99%)
Jun 07, 2012 1.000 1.000 1.000 1.000 200 -0.11(-10.31%)
Jun 06, 2012 0.9800 1.115 0.9800 1.115 500 -0.03(-3.04%)
Jun 05, 2012 0.9801 1.150 0.9801 1.150 720 -0.01(-0.86%)
Jun 04, 2012 1.130 1.160 1.010 1.160 500 -0.02(-1.70%)
May 31, 2012 1.180 1.180 1.180 1.180 0 -0.07(-5.59%)
May 29, 2012 1.250 1.250 1.250 1.250 0 +0.22(+21.35%)
May 25, 2012 1.030 1.030 1.020 1.030 6,000 +0.00(+0.01%)
May 23, 2012 0.9700 1.030 1.030 1.030 1,500 +0.00(+0.11%)
May 22, 2012 1.029 1.029 1.029 1.029 500 +0.03(+2.88%)
May 21, 2012 1.078 1.078 1.000 1.000 6,780 -0.05(-4.76%)
May 18, 2012 1.100 1.100 1.030 1.050 6,900 -0.03(-2.78%)
May 17, 2012 1.100 1.100 1.080 1.080 1,000 -0.05(-4.42%)
May 16, 2012 1.150 1.150 1.130 1.130 3,300 -0.01(-0.89%)
May 15, 2012 1.140 1.140 1.140 1.140 2,550 -0.02(-1.72%)
May 14, 2012 1.220 1.220 1.160 1.160 4,048 -0.12(-9.38%)
May 11, 2012 1.210 1.280 1.200 1.280 1,600 +0.04(+3.23%)
May 10, 2012 1.240 1.240 1.240 1.240 1,600 -0.01(-0.80%)
May 04, 2012 1.240 1.250 1.250 1.250 2,400 +0.01(+0.81%)
May 02, 2012 1.230 1.240 1.240 1.240 600 +0.00(+0.00%)
Apr 30, 2012 1.210 1.240 1.240 1.240 1,400 -0.10(-7.46%)
Apr 25, 2012 1.260 1.340 1.340 1.340 1,000 +0.10(+8.06%)
Apr 24, 2012 1.240 1.247 1.240 1.240 5,452 -0.11(-8.08%)
Apr 20, 2012 1.340 1.349 1.349 1.349 2,800 +0.13(+10.57%)
Apr 19, 2012 1.230 1.240 1.220 1.220 556 -0.01(-0.81%)
Apr 18, 2012 1.280 1.280 1.230 1.230 8,490 -0.11(-8.21%)
Apr 17, 2012 1.280 1.340 1.250 1.340 9,348 -0.06(-4.22%)
Apr 13, 2012 1.670 1.399 1.399 1.399 87,400 -0.15(-9.74%)
Apr 12, 2012 1.200 1.880 1.200 1.550 117,501 +0.35(+29.17%)
Apr 10, 2012 1.200 1.200 1.200 1.200 200 -0.09(-6.98%)
Apr 05, 2012 1.240 1.290 1.290 1.290 1,700 +0.02(+1.57%)
Apr 04, 2012 1.270 1.270 1.270 1.270 100 +0.09(+7.63%)
Apr 02, 2012 1.200 1.180 1.180 1.180 500 -0.02(-1.67%)
Mar 26, 2012 1.200 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 21, 2012 1.300 1.220 1.220 1.220 2,200 -0.04(-3.17%)
Mar 20, 2012 1.260 1.260 1.260 1.260 300 +0.06(+5.00%)
Mar 19, 2012 1.200 1.200 1.200 1.200 550 -0.02(-1.64%)
Mar 15, 2012 1.220 1.220 1.220 1.220 100 -0.00(-0.01%)
Mar 14, 2012 1.310 1.310 1.220 1.220 2,560 +0.02(+1.68%)
Mar 13, 2012 1.200 1.200 1.200 1.200 100 -0.13(-9.77%)
Mar 09, 2012 1.330 1.330 1.330 1.330 0 +0.13(+10.83%)
Mar 08, 2012 1.200 1.200 1.200 1.200 500 -0.02(-1.64%)
Mar 07, 2012 1.220 1.220 1.220 1.220 200 +0.04(+3.39%)
Mar 05, 2012 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
Feb 29, 2012 1.180 1.180 1.180 1.180 200 -0.01(-0.84%)
Feb 27, 2012 1.200 1.190 1.190 1.190 8,000 -0.02(-1.65%)
Feb 24, 2012 1.230 1.230 1.210 1.210 5,798 -0.09(-6.87%)
Feb 22, 2012 1.180 1.299 1.299 1.299 1,200 +0.07(+5.63%)
Feb 21, 2012 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
Feb 15, 2012 1.230 1.230 1.230 1.230 100 -0.06(-4.65%)
Feb 13, 2012 1.290 1.290 1.290 1.290 1,000 +0.01(+0.78%)
Feb 09, 2012 1.250 1.280 1.280 1.280 4,500 +0.03(+2.40%)
Feb 08, 2012 1.250 1.250 1.220 1.250 1,859 +0.02(+1.38%)
Feb 07, 2012 1.266 1.266 1.233 1.233 650 +0.01(+1.07%)
Feb 01, 2012 1.220 1.220 1.220 1.220 100 -0.07(-5.43%)
Jan 31, 2012 1.250 1.290 1.200 1.290 4,100 +0.08(+6.61%)
Jan 30, 2012 1.210 1.210 1.210 1.210 300 +0.00(+0.00%)
Jan 27, 2012 1.210 1.210 1.210 1.210 3,185 -0.07(-5.47%)
Jan 26, 2012 1.300 1.300 1.250 1.280 5,000 -0.07(-5.19%)
Jan 25, 2012 1.270 1.350 1.250 1.350 2,900 +0.16(+13.45%)
Jan 23, 2012 1.190 1.190 1.190 1.190 1,500 -0.04(-3.25%)
Jan 20, 2012 1.140 1.230 1.140 1.230 8,141 +0.08(+6.96%)
Jan 17, 2012 1.150 1.150 1.150 1.150 2,500 -0.02(-1.72%)
Jan 12, 2012 1.200 1.170 1.170 1.170 3,800 -0.03(-2.49%)
Jan 11, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jan 09, 2012 1.130 1.200 1.200 1.200 1,700 +0.05(+4.35%)
Jan 06, 2012 1.160 1.260 1.150 1.150 1,000 -0.10(-8.00%)
Jan 03, 2012 1.240 1.250 1.250 1.250 200 +0.05(+4.17%)
Dec 30, 2011 1.180 1.270 1.100 1.200 9,400 +0.00(+0.00%)
Dec 29, 2011 1.340 1.340 1.200 1.200 650 +0.00(+0.00%)
Dec 28, 2011 1.300 1.300 1.180 1.200 500 +0.02(+1.69%)
Dec 27, 2011 1.220 1.230 1.180 1.180 2,000 +0.00(+0.00%)
Dec 23, 2011 1.220 1.310 1.180 1.180 23,800 +0.00(+0.00%)
Dec 21, 2011 1.220 1.220 1.170 1.180 2,200 -0.18(-13.36%)
Dec 20, 2011 1.150 1.362 1.150 1.362 2,250 +0.15(+12.56%)
Dec 19, 2011 1.330 1.340 1.210 1.210 1,486 +0.04(+3.42%)
Dec 16, 2011 1.190 1.190 1.140 1.170 1,120 -0.03(-2.50%)
Dec 15, 2011 1.200 1.200 1.200 1.200 200 +0.04(+3.45%)
Dec 14, 2011 1.220 1.266 1.140 1.160 3,429 -0.06(-4.92%)
Dec 09, 2011 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 08, 2011 1.360 1.360 1.220 1.220 1,200 +0.02(+1.67%)
Dec 05, 2011 1.210 1.200 1.200 1.200 4,400 -0.08(-6.25%)
Dec 02, 2011 1.210 1.280 1.200 1.280 5,710 -0.12(-8.57%)
Dec 01, 2011 1.200 1.400 1.200 1.400 1,778 +0.20(+16.67%)
Nov 30, 2011 1.390 1.390 1.200 1.200 1,300 -0.04(-3.23%)
Nov 29, 2011 1.260 1.260 1.240 1.240 945 -0.02(-1.59%)
Nov 21, 2011 1.270 1.260 1.260 1.260 3,300 +0.02(+1.60%)
Nov 17, 2011 1.240 1.240 1.240 1.240 0 -0.09(-6.76%)
Nov 16, 2011 1.300 1.330 1.300 1.330 9,887 +0.12(+9.92%)
Nov 11, 2011 1.200 1.210 1.210 1.210 1,600 -0.04(-3.21%)
Nov 10, 2011 1.200 1.250 1.200 1.250 1,430 -0.02(-1.57%)
Nov 09, 2011 1.240 1.290 1.200 1.270 2,700 -0.03(-2.31%)
Nov 08, 2011 1.230 1.300 1.070 1.300 8,499 +0.08(+6.56%)
Nov 07, 2011 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Nov 04, 2011 1.220 1.220 1.220 1.220 334 +0.00(+0.00%)
Nov 02, 2011 1.280 1.220 1.220 1.220 3,200 -0.06(-4.69%)
Nov 01, 2011 1.260 1.280 1.220 1.280 4,433 -0.09(-6.57%)
Oct 28, 2011 1.370 1.370 1.370 1.370 700 +0.08(+6.20%)
Oct 27, 2011 1.310 1.350 1.290 1.290 1,617 -0.03(-2.27%)
Oct 26, 2011 1.350 1.350 1.320 1.320 1,000 -0.09(-6.22%)
Oct 19, 2011 1.410 1.408 1.408 1.408 300 -0.03(-2.25%)
Oct 18, 2011 1.400 1.440 1.400 1.440 400 +0.06(+4.35%)
Oct 14, 2011 1.300 1.380 1.380 1.380 1,800 +0.08(+6.15%)
Oct 12, 2011 1.230 1.300 1.300 1.300 5,800 -0.08(-5.79%)
Oct 11, 2011 1.360 1.390 1.220 1.380 4,125 +0.09(+6.98%)
Oct 10, 2011 1.400 1.400 1.130 1.290 8,460 -0.07(-5.15%)
Oct 07, 2011 1.330 1.400 1.330 1.360 4,550 +0.15(+12.40%)
Oct 06, 2011 1.250 1.250 1.210 1.210 2,500 -0.10(-7.63%)
Oct 05, 2011 1.420 1.440 1.310 1.310 3,440 -0.14(-9.66%)
Oct 03, 2011 1.450 1.450 1.450 1.450 0 -0.06(-3.97%)
Sep 26, 2011 1.510 1.510 1.510 1.510 0 +0.01(+0.66%)
Sep 23, 2011 1.560 1.560 1.500 1.500 1,250 +0.00(+0.00%)
Sep 22, 2011 1.650 1.650 1.500 1.500 1,100 -0.02(-1.31%)
Sep 21, 2011 1.520 1.520 1.520 1.520 100 +0.06(+4.11%)
Sep 20, 2011 1.580 1.580 1.460 1.460 2,100 -0.12(-7.59%)
Sep 19, 2011 1.620 1.620 1.520 1.580 1,313 -0.11(-6.51%)
Sep 16, 2011 1.650 1.690 1.650 1.690 1,500 +0.09(+5.62%)
Sep 14, 2011 1.600 1.600 1.600 1.600 0 +0.11(+7.38%)
Sep 13, 2011 1.500 1.500 1.470 1.490 7,200 -0.01(-0.67%)
Sep 12, 2011 1.550 1.550 1.500 1.500 4,400 -0.02(-1.32%)
Sep 07, 2011 1.520 1.520 1.520 1.520 1,100 +0.08(+5.56%)
Sep 06, 2011 1.520 1.520 1.440 1.440 900 -0.02(-1.37%)
Sep 02, 2011 1.650 1.660 1.460 1.460 12,200 -0.19(-11.52%)
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.