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 (%)
Jul 30, 2015 1.350 1.350 1.350 1.350 6,300 +0.11(+8.87%)
Jul 29, 2015 1.300 1.300 1.240 1.240 2,552 -0.06(-4.62%)
Jul 28, 2015 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 27, 2015 1.300 1.300 1.300 1.300 100 -0.11(-7.74%)
Jul 23, 2015 1.310 1.409 1.409 1.409 1,100 -0.00(-0.06%)
Jul 22, 2015 1.410 1.410 1.410 1.410 175 +0.05(+3.67%)
Jul 21, 2015 1.290 1.430 1.290 1.360 8,962 -0.03(-2.16%)
Jul 17, 2015 1.390 1.390 1.390 1.390 134 -0.01(-0.71%)
Jul 16, 2015 1.400 1.400 1.400 1.400 177 +0.00(+0.00%)
Jul 15, 2015 1.320 1.400 1.320 1.400 1,300 -0.03(-2.03%)
Jul 14, 2015 1.310 1.429 1.310 1.429 400 +0.03(+2.06%)
Jul 13, 2015 1.440 1.440 1.400 1.400 2,070 +0.06(+4.49%)
Jul 10, 2015 1.310 1.350 1.310 1.340 2,115 -0.09(-6.53%)
Jul 09, 2015 1.280 1.450 1.280 1.434 1,100 -0.02(-1.54%)
Jul 08, 2015 1.250 1.456 1.250 1.456 200 +0.02(+1.11%)
Jul 07, 2015 1.440 1.440 1.440 1.440 159 +0.08(+5.88%)
Jul 02, 2015 1.310 1.360 1.360 1.360 5,500 -0.11(-7.48%)
Jul 01, 2015 1.350 1.470 1.250 1.470 11,402 +0.07(+4.99%)
Jun 26, 2015 1.400 1.400 1.400 1.400 27 -0.09(-6.04%)
Jun 25, 2015 1.490 1.490 1.490 1.490 400 -0.03(-1.97%)
Jun 24, 2015 1.380 1.520 1.380 1.520 1,110 -0.01(-0.66%)
Jun 22, 2015 1.420 1.530 1.530 1.530 5,400 +0.03(+2.30%)
Jun 19, 2015 1.330 1.496 1.330 1.496 601 -0.05(-3.51%)
Jun 18, 2015 1.370 1.550 1.370 1.550 501 +0.00(+0.00%)
Jun 17, 2015 1.360 1.721 1.360 1.550 11,900 -0.04(-2.52%)
Jun 16, 2015 1.590 1.590 1.590 1.590 529 +0.01(+0.63%)
Jun 15, 2015 1.580 1.580 1.580 1.580 718 +0.26(+19.70%)
Jun 11, 2015 1.570 1.320 1.320 1.320 2,800 +0.01(+0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 100 -0.17(-11.49%)
Jun 09, 2015 1.480 1.480 1.480 1.480 400 -0.12(-7.49%)
Jun 08, 2015 1.550 1.600 1.532 1.600 1,587 +0.05(+3.23%)
Jun 05, 2015 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
Jun 04, 2015 1.550 1.560 1.550 1.560 668 +0.01(+0.65%)
Jun 02, 2015 1.560 1.550 1.550 1.550 2,500 -0.01(-0.64%)
May 29, 2015 1.780 1.560 1.560 1.560 400 -0.01(-0.64%)
May 28, 2015 1.590 1.590 1.570 1.570 1,052 -0.02(-1.26%)
May 27, 2015 1.590 1.590 1.590 1.590 212 -0.02(-1.24%)
May 26, 2015 1.610 1.610 1.610 1.610 175 -0.03(-1.64%)
May 22, 2015 1.650 1.637 1.637 1.637 10,500 -0.05(-2.99%)
May 19, 2015 1.690 1.687 1.687 1.687 100 +0.05(+2.88%)
May 18, 2015 1.843 1.843 1.640 1.640 3,525 -0.03(-2.01%)
May 15, 2015 1.610 1.703 1.580 1.674 3,500 +0.03(+2.05%)
May 14, 2015 1.650 1.650 1.640 1.640 200 -0.16(-8.89%)
May 13, 2015 1.710 1.830 1.710 1.800 4,795 +0.13(+7.78%)
May 12, 2015 1.600 1.750 1.600 1.670 3,425 -0.06(-3.47%)
May 11, 2015 1.670 1.731 1.670 1.730 3,514 +0.13(+8.12%)
May 08, 2015 1.580 1.620 1.580 1.600 2,543 -0.12(-7.04%)
May 07, 2015 1.630 1.743 1.630 1.721 14,801 +0.15(+9.62%)
May 06, 2015 1.572 1.620 1.570 1.570 2,100 +0.00(+0.01%)
May 05, 2015 1.560 1.720 1.560 1.570 1,565 -0.04(-2.48%)
May 04, 2015 1.580 1.610 1.580 1.610 1,025 -0.09(-5.29%)
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.