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 (%)
Feb 28, 2013 1.530 1.530 1.498 1.500 23,999 -0.03(-1.96%)
Feb 27, 2013 1.530 1.530 1.530 1.530 2,500 +0.05(+3.38%)
Feb 26, 2013 1.480 1.480 1.480 1.480 6,000 +0.00(+0.00%)
Feb 25, 2013 1.540 1.540 1.480 1.480 4,080 -0.06(-3.90%)
Feb 22, 2013 1.410 1.540 1.410 1.540 12,078 +0.14(+10.00%)
Feb 21, 2013 1.480 1.480 1.380 1.400 3,830 -0.04(-2.78%)
Feb 20, 2013 1.440 1.440 1.440 1.440 2,200 -0.06(-4.00%)
Feb 15, 2013 1.500 1.500 1.500 1.500 1,300 -0.02(-1.32%)
Feb 14, 2013 1.570 1.570 1.510 1.520 3,400 +0.01(+0.66%)
Feb 13, 2013 1.530 1.530 1.480 1.510 3,751 +0.06(+4.14%)
Feb 12, 2013 1.590 1.590 1.440 1.450 3,502 -0.15(-9.38%)
Feb 11, 2013 1.640 1.640 1.600 1.600 5,200 +0.07(+4.58%)
Feb 08, 2013 1.580 1.660 1.410 1.530 31,842 -0.04(-2.55%)
Feb 07, 2013 1.450 1.640 1.400 1.570 41,314 +0.21(+15.44%)
Feb 06, 2013 1.440 1.470 1.360 1.360 17,015 -0.10(-6.85%)
Feb 04, 2013 1.410 1.460 1.410 1.460 4,600 +0.05(+3.53%)
Feb 01, 2013 1.410 1.410 1.410 1.410 230 -0.10(-6.61%)
Jan 30, 2013 1.430 1.510 1.510 1.510 5,300 +0.10(+7.08%)
Jan 29, 2013 1.410 1.410 1.410 1.410 1,000 -0.06(-4.07%)
Jan 28, 2013 1.400 1.470 1.400 1.470 6,949 +0.06(+4.26%)
Jan 25, 2013 1.380 1.410 1.380 1.410 17,300 +0.01(+0.71%)
Jan 24, 2013 1.370 1.410 1.370 1.400 14,150 +0.03(+2.19%)
Jan 23, 2013 1.340 1.410 1.330 1.370 15,756 +0.03(+2.24%)
Jan 22, 2013 1.370 1.370 1.340 1.340 8,400 -0.03(-2.19%)
Jan 18, 2013 1.370 1.370 1.330 1.370 3,463 +0.04(+3.00%)
Jan 17, 2013 1.330 1.380 1.330 1.330 6,600 -0.04(-2.91%)
Jan 16, 2013 1.350 1.370 1.350 1.370 8,799 +0.06(+4.58%)
Jan 15, 2013 1.327 1.327 1.310 1.310 8,801 +0.02(+1.55%)
Jan 14, 2013 1.300 1.300 1.290 1.290 6,700 +0.00(+0.00%)
Jan 11, 2013 1.300 1.350 1.290 1.290 35,448 -0.05(-3.73%)
Jan 10, 2013 1.300 1.350 1.270 1.340 22,101 +0.00(+0.00%)
Jan 09, 2013 1.300 1.340 1.270 1.340 28,521 +0.04(+3.08%)
Jan 08, 2013 1.350 1.350 1.300 1.300 8,525 -0.06(-4.41%)
Jan 07, 2013 1.410 1.410 1.350 1.360 33,350 -0.10(-6.85%)
Jan 04, 2013 1.330 1.470 1.250 1.460 23,700 +0.18(+14.06%)
Jan 03, 2013 1.330 1.330 1.270 1.280 21,350 -0.05(-3.76%)
Jan 02, 2013 1.310 1.550 1.270 1.330 45,428 +0.06(+4.72%)
Dec 31, 2012 1.380 1.380 1.250 1.270 11,000 -0.13(-9.29%)
Dec 28, 2012 1.300 1.404 1.290 1.400 5,300 +0.03(+2.19%)
Dec 27, 2012 1.300 1.374 1.300 1.370 10,199 +0.06(+4.58%)
Dec 26, 2012 1.320 1.320 1.290 1.310 13,454 -0.13(-9.15%)
Dec 24, 2012 1.610 1.610 1.420 1.442 7,323 -0.01(-0.55%)
Dec 21, 2012 1.560 1.560 1.450 1.450 7,700 -0.06(-3.97%)
Dec 20, 2012 1.320 1.720 1.320 1.510 38,235 +0.33(+27.57%)
Dec 18, 2012 1.180 1.184 1.184 1.184 1,000 -0.09(-6.80%)
Dec 17, 2012 1.270 1.270 1.270 1.270 8,421 -0.03(-2.30%)
Dec 14, 2012 1.270 1.320 1.220 1.300 20,400 +0.08(+6.56%)
Dec 13, 2012 1.200 1.280 1.200 1.220 13,572 +0.02(+1.68%)
Dec 12, 2012 1.180 1.200 1.140 1.200 17,301 +0.01(+0.83%)
Dec 11, 2012 1.185 1.190 1.185 1.190 500 +0.00(+0.00%)
Dec 10, 2012 1.180 1.190 1.180 1.190 3,424 -0.02(-1.65%)
Dec 07, 2012 1.230 1.230 1.210 1.210 500 +0.08(+7.08%)
Dec 06, 2012 1.120 1.130 1.118 1.130 1,654 +0.06(+5.60%)
Dec 05, 2012 1.130 1.130 1.060 1.070 11,850 -0.07(-5.80%)
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.