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 (%)
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%)
Sep 01, 2016 1.830 1.830 1.600 1.600 206,243 -0.24(-13.04%)
Aug 31, 2016 1.910 1.920 1.820 1.840 80,866 -0.09(-4.66%)
Aug 30, 2016 1.970 1.989 1.860 1.930 58,155 +0.01(+0.52%)
Aug 29, 2016 1.861 1.960 1.800 1.920 111,859 +0.12(+6.67%)
Aug 26, 2016 1.840 1.910 1.780 1.800 97,120 -0.06(-3.23%)
Aug 25, 2016 1.920 1.960 1.840 1.860 66,617 -0.08(-4.12%)
Aug 24, 2016 2.020 2.090 1.900 1.940 98,074 -0.05(-2.51%)
Aug 23, 2016 2.210 2.271 1.930 1.990 233,431 -0.27(-11.95%)
Aug 22, 2016 2.340 2.679 2.211 2.260 816,565 +0.13(+6.10%)
Aug 19, 2016 2.200 2.220 2.070 2.130 115,560 -0.10(-4.48%)
Aug 18, 2016 2.510 2.640 2.200 2.230 269,242 -0.38(-14.56%)
Aug 17, 2016 2.430 2.800 2.410 2.610 109,139 +0.07(+2.76%)
Aug 16, 2016 2.770 2.810 2.481 2.540 209,244 -0.23(-8.30%)
Aug 15, 2016 2.560 2.900 2.500 2.770 256,225 +0.18(+6.95%)
Aug 12, 2016 2.780 2.910 2.440 2.590 293,731 -0.19(-6.83%)
Aug 11, 2016 3.160 3.170 2.710 2.780 512,708 -0.40(-12.58%)
Aug 10, 2016 3.040 3.350 2.900 3.180 1,061,242 +0.36(+12.77%)
Aug 09, 2016 2.710 2.870 2.610 2.820 637,898 +0.29(+11.46%)
Aug 08, 2016 2.460 2.800 2.325 2.530 766,584 +0.24(+10.48%)
Aug 05, 2016 2.280 2.350 2.120 2.290 228,346 +0.07(+3.15%)
Aug 04, 2016 2.150 2.410 2.100 2.220 312,607 +0.04(+1.90%)
Aug 03, 2016 2.000 2.350 1.950 2.179 1,172,524 +0.20(+10.03%)
Aug 02, 2016 1.940 2.040 1.840 1.980 256,594 +0.04(+2.06%)
Aug 01, 2016 1.680 2.250 1.630 1.940 1,541,931 +0.22(+12.79%)
Jul 29, 2016 1.790 1.790 1.627 1.720 41,796 -0.03(-1.71%)
Jul 28, 2016 1.680 1.830 1.530 1.750 106,142 +0.13(+8.02%)
Jul 27, 2016 2.410 2.550 1.610 1.620 950,205 -0.26(-13.83%)
Jul 26, 2016 1.490 1.960 1.434 1.880 561,185 +0.42(+28.78%)
Jul 25, 2016 1.500 1.520 1.420 1.460 44,857 +0.04(+2.81%)
Jul 22, 2016 1.420 1.700 1.340 1.420 292,522 +0.00(+0.00%)
Jul 21, 2016 1.370 1.600 1.370 1.420 699,040 +0.12(+9.23%)
Jul 20, 2016 1.345 1.370 1.300 1.300 5,135 -0.02(-1.52%)
Jul 19, 2016 1.350 1.360 1.310 1.320 9,539 -0.02(-1.49%)
Jul 18, 2016 1.400 1.400 1.310 1.340 11,235 +0.00(+0.00%)
Jul 15, 2016 1.390 1.438 1.320 1.340 84,898 -0.04(-2.91%)
Jul 14, 2016 1.390 1.440 1.330 1.380 42,371 -0.02(-1.42%)
Jul 13, 2016 1.370 1.760 1.340 1.400 822,553 +0.03(+2.19%)
Jul 12, 2016 1.400 1.400 1.360 1.370 1,697 -0.04(-2.84%)
Jul 11, 2016 1.410 1.410 1.350 1.410 5,608 +0.05(+3.68%)
Jul 08, 2016 1.350 1.410 1.360 1.360 6,429 +0.00(+0.00%)
Jul 07, 2016 1.364 1.410 1.360 1.360 950 -0.04(-2.86%)
Jul 05, 2016 1.410 1.410 1.350 1.400 12,373 +0.03(+2.19%)
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.