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, 2005 5.390 5.390 5.000 5.040 23,050 -0.32(-5.97%)
Aug 30, 2005 5.110 5.440 5.110 5.360 36,356 +0.21(+4.08%)
Aug 29, 2005 5.140 5.350 5.050 5.150 21,016 -0.10(-1.90%)
Aug 26, 2005 5.350 5.350 5.200 5.250 25,703 +0.05(+0.96%)
Aug 25, 2005 5.100 5.320 5.090 5.200 27,072 +0.19(+3.79%)
Aug 24, 2005 5.170 5.180 4.890 5.010 23,607 -0.09(-1.76%)
Aug 23, 2005 5.350 5.350 5.050 5.100 46,202 -0.16(-3.04%)
Aug 22, 2005 5.730 5.730 5.120 5.260 112,580 -0.61(-10.39%)
Aug 19, 2005 5.800 5.990 5.750 5.870 64,939 +0.19(+3.35%)
Aug 18, 2005 5.680 5.979 5.490 5.680 69,093 +0.12(+2.16%)
Aug 17, 2005 5.950 5.950 5.520 5.560 47,878 -0.44(-7.33%)
Aug 16, 2005 6.190 6.190 5.970 6.000 46,575 +0.01(+0.17%)
Aug 15, 2005 5.900 5.990 5.890 5.990 8,450 +0.07(+1.18%)
Aug 12, 2005 6.020 6.020 5.880 5.920 16,753 -0.02(-0.34%)
Aug 11, 2005 6.100 6.100 5.910 5.940 20,924 +0.00(+0.00%)
Aug 10, 2005 6.070 6.070 5.940 5.940 14,600 -0.02(-0.34%)
Aug 09, 2005 6.100 6.100 5.950 5.960 10,874 -0.04(-0.67%)
Aug 08, 2005 5.940 6.090 5.900 6.000 48,896 +0.12(+2.04%)
Aug 05, 2005 5.830 5.940 5.800 5.880 32,100 +0.05(+0.86%)
Aug 04, 2005 5.900 5.910 5.830 5.830 25,464 -0.17(-2.83%)
Aug 03, 2005 5.980 6.040 5.950 6.000 57,396 +0.12(+2.04%)
Aug 02, 2005 5.840 6.010 5.810 5.880 34,366 +0.04(+0.68%)
Aug 01, 2005 6.240 6.240 5.760 5.840 64,430 +0.32(+5.80%)
Jul 29, 2005 5.560 5.640 5.450 5.520 4,742 +0.12(+2.22%)
Jul 28, 2005 5.330 5.500 5.330 5.400 17,766 +0.04(+0.75%)
Jul 27, 2005 5.510 5.600 5.300 5.360 14,523 -0.26(-4.61%)
Jul 26, 2005 5.320 5.770 5.320 5.619 72,667 +0.15(+2.74%)
Jul 25, 2005 5.190 5.640 5.190 5.469 23,661 -0.06(-1.10%)
Jul 22, 2005 5.500 5.670 5.500 5.530 6,363 -0.07(-1.25%)
Jul 21, 2005 5.600 5.840 5.260 5.600 51,634 -0.06(-1.06%)
Jul 20, 2005 5.790 5.850 5.660 5.660 15,921 -0.04(-0.70%)
Jul 19, 2005 5.700 5.990 5.650 5.700 37,029 +0.00(+0.00%)
Jul 18, 2005 5.960 5.960 5.650 5.700 40,408 +0.03(+0.53%)
Jul 15, 2005 5.830 5.830 5.670 5.670 23,510 -0.09(-1.56%)
Jul 14, 2005 6.100 6.100 5.620 5.760 48,277 -0.19(-3.19%)
Jul 13, 2005 6.000 6.000 5.640 5.950 65,150 +0.05(+0.85%)
Jul 12, 2005 6.030 6.290 5.890 5.900 147,647 -0.28(-4.53%)
Jul 11, 2005 6.960 7.000 6.100 6.180 631,574 +1.02(+19.77%)
Jul 08, 2005 5.150 5.230 5.100 5.160 5,350 +0.02(+0.39%)
Jul 07, 2005 5.050 5.190 5.050 5.140 21,000 -0.11(-2.10%)
Jul 06, 2005 5.195 5.310 4.950 5.250 6,828 +0.04(+0.79%)
Jul 05, 2005 5.030 5.440 4.960 5.209 7,900 +0.04(+0.77%)
Jul 01, 2005 5.180 5.470 4.840 5.169 38,900 +0.11(+2.16%)
Jun 30, 2005 5.200 5.230 4.900 5.060 17,890 -0.19(-3.62%)
Jun 29, 2005 5.390 5.410 5.040 5.250 20,102 -0.01(-0.19%)
Jun 28, 2005 5.160 5.480 5.030 5.260 33,195 +0.16(+3.14%)
Jun 27, 2005 4.750 5.240 4.750 5.100 84,143 +0.45(+9.63%)
Jun 24, 2005 4.690 4.700 4.570 4.652 13,662 +0.12(+2.69%)
Jun 23, 2005 4.620 4.699 4.530 4.530 9,600 +0.03(+0.67%)
Jun 22, 2005 4.350 4.550 4.280 4.500 21,000 +0.06(+1.35%)
Jun 21, 2005 4.500 4.650 4.400 4.440 6,600 +0.04(+0.91%)
Jun 20, 2005 4.540 4.540 4.300 4.400 4,790 +0.16(+3.77%)
Jun 17, 2005 4.300 4.400 4.200 4.240 4,547 -0.24(-5.33%)
Jun 16, 2005 4.110 4.479 4.110 4.479 8,100 +0.28(+6.64%)
Jun 15, 2005 4.210 4.470 4.200 4.200 18,453 -0.09(-2.10%)
Jun 14, 2005 4.600 4.600 4.160 4.290 4,003 +0.20(+4.89%)
Jun 13, 2005 4.140 4.530 4.000 4.090 45,502 -0.06(-1.45%)
Jun 10, 2005 4.590 4.590 4.140 4.150 8,300 -0.12(-2.83%)
Jun 09, 2005 4.530 4.550 4.271 4.271 11,250 -0.11(-2.49%)
Jun 08, 2005 4.300 4.489 4.200 4.380 7,935 +0.08(+1.86%)
Jun 07, 2005 4.410 4.410 4.300 4.300 4,448 -0.06(-1.38%)
Jun 06, 2005 4.380 4.389 4.300 4.360 8,850 +0.04(+0.93%)
Jun 03, 2005 4.290 4.360 4.290 4.320 3,300 +0.07(+1.67%)
Jun 02, 2005 4.230 4.280 4.220 4.249 1,000 +0.08(+1.90%)
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.