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 29, 2010 1.000 1.000 1.000 1.000 5,000 -0.02(-1.95%)
Jan 28, 2010 1.020 1.020 1.020 1.020 400 -0.01(-0.59%)
Jan 27, 2010 1.040 1.090 0.9700 1.026 6,526 -0.02(-2.29%)
Jan 26, 2010 1.050 1.050 1.050 1.050 3,500 -0.06(-5.41%)
Jan 22, 2010 1.110 1.110 1.110 1.110 500 +0.05(+4.52%)
Jan 20, 2010 1.062 1.062 1.062 1.062 0 +0.01(+1.14%)
Jan 19, 2010 1.010 1.050 1.010 1.050 900 +0.04(+3.96%)
Jan 15, 2010 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jan 12, 2010 1.030 1.010 1.010 1.010 2,200 -0.10(-9.01%)
Jan 11, 2010 0.9900 1.110 0.9500 1.110 4,901 +0.03(+2.79%)
Jan 08, 2010 1.050 1.120 1.050 1.080 1,500 +0.13(+14.17%)
Jan 07, 2010 1.030 1.030 0.9459 0.9459 825 -0.01(-1.47%)
Jan 06, 2010 0.9900 1.130 0.9600 0.9600 8,957 +0.06(+6.67%)
Jan 05, 2010 0.9400 0.9699 0.8600 0.9000 3,883 +0.06(+7.14%)
Jan 04, 2010 0.6300 0.9991 0.6300 0.8400 27,347 -0.13(-13.40%)
Dec 31, 2009 0.9700 0.9700 0.9700 0.9700 200 -0.02(-2.02%)
Dec 30, 2009 0.9800 1.020 0.9800 0.9900 8,341 -0.03(-2.94%)
Dec 29, 2009 1.020 1.020 1.020 1.020 311 -0.03(-2.76%)
Dec 28, 2009 0.9700 1.049 0.9603 1.049 51,000 +0.07(+7.03%)
Dec 24, 2009 0.9701 0.9801 0.9701 0.9801 143,400 -0.03(-2.86%)
Dec 22, 2009 1.009 1.009 1.009 1.009 0 +0.06(+6.21%)
Dec 21, 2009 0.9550 0.9600 0.9500 0.9500 2,650 -0.04(-4.04%)
Dec 17, 2009 0.9800 0.9900 0.9900 0.9900 8,900 +0.02(+1.75%)
Dec 16, 2009 1.000 1.000 0.9700 0.9730 1,800 -0.01(-0.92%)
Dec 15, 2009 0.9800 0.9820 0.9402 0.9820 1,288 -0.02(-2.29%)
Dec 14, 2009 1.005 1.005 1.005 1.005 100 -0.05(-4.29%)
Dec 09, 2009 1.050 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 08, 2009 1.020 1.020 1.020 1.020 470 +0.00(+0.00%)
Dec 07, 2009 1.030 1.060 1.020 1.020 2,300 -0.05(-4.25%)
Dec 04, 2009 1.030 1.070 1.030 1.065 2,030 +0.01(+0.67%)
Dec 03, 2009 1.070 1.070 1.058 1.058 2,511 -0.01(-1.10%)
Dec 02, 2009 1.080 1.080 1.010 1.070 3,400 -0.01(-0.92%)
Dec 01, 2009 1.071 1.080 0.9900 1.080 7,910 -0.03(-2.72%)
Nov 30, 2009 1.100 1.110 0.9800 1.110 10,127 -0.01(-0.89%)
Nov 25, 2009 1.120 1.120 1.120 1.120 5,000 +0.10(+9.81%)
Nov 24, 2009 1.060 1.060 1.020 1.020 1,000 -0.06(-5.56%)
Nov 23, 2009 1.060 1.081 1.060 1.080 2,371 -0.01(-1.35%)
Nov 20, 2009 1.190 1.190 1.095 1.095 4,650 +0.00(+0.15%)
Nov 19, 2009 1.120 1.120 1.093 1.093 3,400 -0.06(-4.94%)
Nov 18, 2009 1.190 1.230 1.150 1.150 7,085 +0.13(+12.75%)
Nov 17, 2009 1.160 1.170 1.020 1.020 8,617 -0.29(-22.14%)
Nov 11, 2009 0.7800 1.310 1.310 1.310 4,500 +0.05(+3.97%)
Nov 05, 2009 1.260 1.260 1.260 1.260 0 -0.01(-0.79%)
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.