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 (%)
Nov 29, 2013 1.620 1.660 1.520 1.550 0 -0.06(-3.73%)
Nov 27, 2013 1.640 1.660 1.504 1.610 0 +0.06(+3.77%)
Nov 26, 2013 1.550 1.710 1.550 1.552 0 +0.00(+0.10%)
Nov 25, 2013 1.540 1.550 1.540 1.550 0 +0.09(+6.16%)
Nov 22, 2013 1.470 1.470 1.460 1.460 0 -0.02(-1.35%)
Nov 19, 2013 1.460 1.480 1.480 1.480 896 +0.04(+2.78%)
Nov 18, 2013 1.510 1.510 1.440 1.440 0 -0.03(-2.03%)
Nov 15, 2013 1.460 1.470 1.460 1.470 0 +0.06(+4.25%)
Nov 14, 2013 1.500 1.500 1.410 1.410 0 -0.20(-12.37%)
Nov 13, 2013 1.460 1.609 1.460 1.609 0 +0.05(+3.14%)
Nov 11, 2013 1.560 1.560 1.560 1.560 900 +0.11(+7.59%)
Nov 08, 2013 1.560 1.560 1.440 1.450 0 -0.08(-5.23%)
Nov 07, 2013 1.620 1.620 1.530 1.530 0 -0.02(-1.29%)
Nov 06, 2013 1.550 1.620 1.530 1.550 0 +0.09(+6.16%)
Nov 04, 2013 1.460 1.460 1.460 1.460 12,700 +0.00(+0.00%)
Nov 01, 2013 1.580 1.580 1.460 1.460 0 -0.10(-6.41%)
Oct 31, 2013 1.560 1.560 1.560 1.560 0 +0.06(+4.00%)
Oct 30, 2013 1.450 1.580 1.440 1.500 0 +0.06(+4.17%)
Oct 29, 2013 1.450 1.450 1.420 1.440 0 -0.01(-0.69%)
Oct 28, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Oct 25, 2013 1.480 1.510 1.410 1.410 0 -0.05(-3.42%)
Oct 24, 2013 1.570 1.590 1.460 1.460 0 -0.05(-3.31%)
Oct 23, 2013 1.650 1.650 1.510 1.510 0 -0.08(-5.03%)
Oct 22, 2013 1.680 1.680 1.500 1.590 0 -0.08(-4.79%)
Oct 21, 2013 1.720 1.950 1.570 1.670 0 -0.23(-12.11%)
Oct 18, 2013 2.050 2.230 1.640 1.900 77,742 -0.10(-4.95%)
Oct 17, 2013 1.710 2.020 1.661 1.999 0 +0.39(+24.16%)
Oct 16, 2013 1.530 1.610 1.530 1.610 0 +0.08(+5.23%)
Oct 15, 2013 1.530 1.530 1.530 1.530 0 +0.02(+1.32%)
Oct 14, 2013 1.450 1.510 1.400 1.510 0 +0.06(+4.14%)
Oct 11, 2013 1.440 1.450 1.440 1.450 0 +0.05(+3.57%)
Oct 09, 2013 1.400 1.400 1.400 1.400 20,100 +0.00(+0.00%)
Oct 07, 2013 1.370 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Oct 03, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.58%)
Oct 02, 2013 1.440 1.440 1.382 1.382 0 +0.01(+0.88%)
Oct 01, 2013 1.430 1.430 1.350 1.370 0 +0.02(+1.48%)
Sep 30, 2013 1.410 1.410 1.350 1.350 0 +0.00(+0.00%)
Sep 27, 2013 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
Sep 24, 2013 1.430 1.360 1.360 1.360 7,000 -0.06(-4.23%)
Sep 23, 2013 1.430 1.430 1.420 1.420 0 -0.01(-0.70%)
Sep 17, 2013 1.510 1.430 1.430 1.430 700 +0.02(+1.41%)
Sep 16, 2013 1.500 1.500 1.410 1.410 0 -0.13(-8.20%)
Sep 11, 2013 1.540 1.536 1.536 1.536 100 +0.09(+5.92%)
Sep 09, 2013 1.450 1.450 1.450 1.450 600 -0.10(-6.45%)
Sep 06, 2013 1.540 1.550 1.540 1.550 0 +0.06(+4.03%)
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.