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 26, 2021 5.660 5.660 5.140 5.340 10,000 -0.29(-5.15%)
Feb 25, 2021 5.650 6.097 5.520 5.630 15,003 -0.09(-1.57%)
Feb 24, 2021 5.670 6.099 5.500 5.720 14,553 +0.03(+0.53%)
Feb 23, 2021 5.770 5.990 4.720 5.690 81,571 -0.32(-5.32%)
Feb 22, 2021 6.330 6.390 6.010 6.010 31,913 -0.51(-7.82%)
Feb 19, 2021 6.600 6.720 6.520 6.520 20,400 +0.12(+1.87%)
Feb 18, 2021 6.760 6.906 6.400 6.400 21,342 -0.58(-8.31%)
Feb 17, 2021 6.980 7.730 6.530 6.980 159,855 +0.32(+4.80%)
Feb 16, 2021 6.620 6.930 6.450 6.660 22,664 +0.20(+3.10%)
Feb 12, 2021 6.730 6.800 6.460 6.460 26,800 -0.47(-6.78%)
Feb 11, 2021 7.250 7.647 6.680 6.930 72,299 -0.32(-4.41%)
Feb 10, 2021 6.820 7.515 6.654 7.250 98,070 +0.25(+3.57%)
Feb 09, 2021 6.520 7.280 6.340 7.000 66,476 +0.36(+5.42%)
Feb 08, 2021 6.350 6.780 6.342 6.640 17,214 +0.09(+1.37%)
Feb 05, 2021 6.250 6.940 6.250 6.550 64,600 +0.07(+1.08%)
Feb 04, 2021 6.380 6.660 6.200 6.480 30,730 -0.13(-1.97%)
Feb 03, 2021 6.350 7.000 6.320 6.610 20,651 +0.19(+2.96%)
Feb 02, 2021 6.140 7.300 6.080 6.420 218,600 +0.47(+7.90%)
Feb 01, 2021 6.170 6.170 5.920 5.950 44,072 -0.12(-1.98%)
Jan 29, 2021 6.100 6.747 5.840 6.070 73,000 -0.24(-3.80%)
Jan 28, 2021 5.770 6.650 5.680 6.310 100,569 +0.55(+9.55%)
Jan 27, 2021 5.785 5.840 5.649 5.760 5,592 +0.09(+1.59%)
Jan 26, 2021 5.820 5.950 5.580 5.670 16,641 -0.14(-2.41%)
Jan 25, 2021 5.840 5.900 5.570 5.810 18,462 +0.19(+3.38%)
Jan 22, 2021 5.610 5.820 5.550 5.620 19,100 -0.24(-4.09%)
Jan 21, 2021 6.150 6.150 5.380 5.860 57,939 -0.44(-6.98%)
Jan 20, 2021 6.060 6.682 6.060 6.300 28,016 +0.23(+3.79%)
Jan 19, 2021 6.070 6.150 6.060 6.070 19,034 -0.15(-2.47%)
Jan 15, 2021 6.320 6.500 6.060 6.224 42,300 -0.09(-1.37%)
Jan 14, 2021 6.480 6.700 6.110 6.310 27,016 -0.15(-2.32%)
Jan 13, 2021 5.400 6.980 5.300 6.460 123,438 +0.95(+17.24%)
Jan 12, 2021 5.310 5.650 5.230 5.510 37,863 +0.12(+2.23%)
Jan 11, 2021 5.510 5.810 5.230 5.390 47,628 -0.12(-2.18%)
Jan 08, 2021 5.450 5.730 5.410 5.510 24,500 -0.02(-0.36%)
Jan 07, 2021 5.610 5.895 5.410 5.530 37,461 +0.10(+1.84%)
Jan 06, 2021 5.360 5.930 5.350 5.430 101,429 +0.08(+1.50%)
Jan 05, 2021 5.850 5.850 5.200 5.350 85,130 -0.55(-9.32%)
Jan 04, 2021 7.140 8.000 5.700 5.900 343,988 -1.79(-23.28%)
Dec 31, 2020 7.690 7.690 7.690 4,013 +3.19(+70.89%)
Dec 30, 2020 4.480 4.590 4.480 4.500 4,013 -0.05(-1.10%)
Dec 29, 2020 4.592 4.592 4.550 4.550 1,993 +0.10(+2.25%)
Dec 28, 2020 4.390 4.570 4.280 4.450 1,906 +0.25(+5.95%)
Dec 24, 2020 4.340 4.593 4.200 4.200 6,400 -0.30(-6.67%)
Dec 23, 2020 4.676 4.676 4.450 4.500 1,340 +0.11(+2.51%)
Dec 22, 2020 4.470 4.470 4.375 4.390 1,192 -0.11(-2.44%)
Dec 21, 2020 4.410 4.520 4.260 4.500 6,514 -0.13(-2.91%)
Dec 18, 2020 4.770 4.860 4.440 4.635 11,000 -0.17(-3.44%)
Dec 17, 2020 4.400 5.279 4.373 4.800 118,141 +0.41(+9.34%)
Dec 16, 2020 4.370 4.390 4.330 4.390 5,285 +0.02(+0.41%)
Dec 15, 2020 4.182 4.390 4.166 4.372 6,174 -0.03(-0.63%)
Dec 14, 2020 4.280 4.400 4.270 4.400 1,722 +0.00(+0.00%)
Dec 11, 2020 4.325 4.400 4.325 4.400 500 +0.04(+0.92%)
Dec 10, 2020 4.350 4.400 4.350 4.360 1,349 -0.02(-0.57%)
Dec 09, 2020 4.400 4.400 4.350 4.385 8,875 +0.03(+0.80%)
Dec 08, 2020 4.322 4.400 4.160 4.350 1,173 +0.06(+1.52%)
Dec 07, 2020 4.143 4.371 4.143 4.285 4,476 -0.12(-2.83%)
Dec 04, 2020 4.400 4.410 4.345 4.410 2,800 +0.02(+0.34%)
Dec 03, 2020 4.395 4.395 4.395 217 +0.00(+0.00%)
Dec 02, 2020 4.369 4.395 4.369 4.395 616 -0.01(-0.11%)
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.