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 30, 2016 2.200 2.300 2.200 2.230 63,492 +0.04(+1.83%)
Nov 29, 2016 2.170 2.240 2.120 2.190 51,952 +0.01(+0.46%)
Nov 28, 2016 2.140 2.180 2.070 2.180 48,712 +0.03(+1.40%)
Nov 25, 2016 2.170 2.170 1.870 2.150 68,600 -0.02(-0.92%)
Nov 23, 2016 2.170 2.170 2.170 0 -0.07(-3.13%)
Nov 22, 2016 2.240 2.630 2.180 2.240 690,427 +0.00(+0.00%)
Nov 21, 2016 2.250 2.299 2.060 2.240 214,382 -0.06(-2.61%)
Nov 18, 2016 2.500 2.750 2.020 2.300 775,723 -0.35(-13.21%)
Nov 17, 2016 1.690 4.250 1.690 2.650 6,928,395 +0.90(+51.44%)
Nov 16, 2016 1.750 1.786 1.650 1.750 108,037 +0.04(+2.33%)
Nov 15, 2016 1.692 1.720 1.600 1.710 89,363 +0.06(+3.64%)
Nov 14, 2016 1.630 1.692 1.580 1.650 23,199 -0.05(-2.94%)
Nov 11, 2016 1.637 1.700 1.582 1.700 96,569 +0.05(+3.03%)
Nov 10, 2016 1.503 1.690 1.500 1.650 116,495 +0.05(+3.12%)
Nov 09, 2016 1.470 1.630 1.450 1.600 82,797 +0.06(+3.90%)
Nov 08, 2016 1.561 1.561 1.520 1.540 10,832 -0.05(-3.14%)
Nov 07, 2016 1.580 1.600 1.510 1.590 12,335 +0.05(+3.25%)
Nov 04, 2016 1.490 1.570 1.450 1.540 22,579 +0.05(+3.43%)
Nov 03, 2016 1.490 1.510 1.480 1.489 27,645 +0.01(+0.60%)
Nov 02, 2016 1.474 1.488 1.460 1.480 5,704 +0.02(+1.37%)
Nov 01, 2016 1.600 1.600 1.433 1.460 17,861 -0.13(-8.18%)
Oct 31, 2016 1.550 1.590 1.420 1.590 28,239 +0.13(+8.90%)
Oct 28, 2016 1.490 1.499 1.450 1.460 25,844 -0.05(-3.31%)
Oct 27, 2016 1.530 1.540 1.460 1.510 30,723 +0.00(+0.00%)
Oct 26, 2016 1.680 1.696 1.500 1.510 195,135 -0.10(-6.21%)
Oct 25, 2016 1.490 1.760 1.410 1.610 371,854 +0.17(+11.81%)
Oct 24, 2016 1.500 1.510 1.430 1.440 66,514 -0.03(-2.04%)
Oct 21, 2016 1.502 1.502 1.440 1.470 13,829 -0.03(-2.00%)
Oct 20, 2016 1.480 1.510 1.420 1.500 61,236 +0.01(+0.67%)
Oct 19, 2016 1.440 1.660 1.430 1.490 156,730 +0.05(+3.47%)
Oct 18, 2016 1.480 1.480 1.410 1.440 30,838 +0.03(+2.13%)
Oct 17, 2016 1.410 1.447 1.410 1.410 17,279 -0.02(-1.40%)
Oct 14, 2016 1.480 1.480 1.370 1.430 63,028 -0.02(-1.38%)
Oct 13, 2016 1.451 1.481 1.420 1.450 10,478 +0.00(+0.00%)
Oct 12, 2016 1.320 1.540 1.320 1.450 112,413 -0.05(-3.33%)
Oct 11, 2016 1.460 1.590 1.430 1.500 169,700 +0.02(+1.69%)
Oct 10, 2016 1.571 1.571 1.430 1.475 127,765 -0.10(-6.65%)
Oct 07, 2016 1.560 1.620 1.560 1.580 6,605 +0.00(+0.00%)
Oct 06, 2016 1.560 1.653 1.560 1.580 9,512 +0.02(+1.28%)
Oct 05, 2016 1.590 1.614 1.550 1.560 13,285 -0.03(-1.89%)
Oct 04, 2016 1.640 1.652 1.570 1.590 29,559 -0.06(-3.64%)
Oct 03, 2016 1.790 1.790 1.640 1.650 27,222 -0.04(-2.37%)
Sep 30, 2016 1.660 1.775 1.650 1.690 70,455 +0.03(+1.81%)
Sep 29, 2016 1.740 1.740 1.550 1.660 102,359 -0.09(-5.14%)
Sep 28, 2016 1.750 1.820 1.690 1.750 94,923 +0.00(+0.00%)
Sep 27, 2016 1.770 1.790 1.660 1.750 38,982 +0.05(+2.94%)
Sep 26, 2016 1.950 2.040 1.660 1.700 189,524 -0.22(-11.46%)
Sep 23, 2016 1.830 2.010 1.785 1.920 551,361 +0.18(+10.34%)
Sep 22, 2016 1.650 1.830 1.600 1.740 543,092 +0.18(+11.54%)
Sep 21, 2016 1.540 1.600 1.540 1.560 54,699 +0.02(+1.30%)
Sep 20, 2016 1.510 1.570 1.450 1.540 52,129 +0.02(+1.32%)
Sep 19, 2016 1.600 1.600 1.440 1.520 57,995 +0.04(+2.70%)
Sep 16, 2016 1.600 1.620 1.450 1.480 123,254 -0.14(-8.64%)
Sep 15, 2016 1.480 1.935 1.480 1.620 1,282,689 +0.17(+11.34%)
Sep 14, 2016 1.520 1.520 1.440 1.455 23,673 -0.03(-2.35%)
Sep 13, 2016 1.430 1.586 1.400 1.490 96,085 +0.03(+2.05%)
Sep 12, 2016 1.420 1.570 1.314 1.460 298,549 -0.13(-8.18%)
Sep 09, 2016 1.690 1.695 1.550 1.590 149,066 -0.08(-4.79%)
Sep 08, 2016 1.750 1.881 1.615 1.670 180,489 -0.04(-2.34%)
Sep 07, 2016 1.680 1.790 1.610 1.710 131,187 +0.04(+2.40%)
Sep 06, 2016 1.760 1.760 1.560 1.670 170,754 +0.09(+5.70%)
Sep 02, 2016 1.660 1.580 1.580 1.580 143,700 -0.02(-1.25%)
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.