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 (%)
Jan 31, 2011 1.810 1.810 1.810 1.810 195 -0.09(-4.74%)
Jan 28, 2011 1.880 1.900 1.880 1.900 5,275 +0.02(+1.06%)
Jan 27, 2011 1.890 1.900 1.700 1.880 1,100 +0.03(+1.62%)
Jan 26, 2011 1.940 1.940 1.850 1.850 13,221 +0.05(+2.78%)
Jan 25, 2011 1.840 1.920 1.779 1.800 5,837 +0.19(+11.73%)
Jan 24, 2011 1.930 1.930 1.611 1.611 1,351 -0.18(-10.00%)
Jan 21, 2011 1.810 1.810 1.770 1.790 2,600 +0.04(+2.29%)
Jan 20, 2011 1.630 1.930 1.610 1.750 2,480 -0.02(-1.13%)
Jan 19, 2011 1.820 1.820 1.770 1.770 335 -0.05(-2.75%)
Jan 18, 2011 1.640 1.820 1.640 1.820 11,600 +0.18(+10.98%)
Jan 14, 2011 1.620 1.760 1.620 1.640 4,293 -0.05(-2.96%)
Jan 13, 2011 1.690 1.690 1.690 1.690 3,850 +0.00(+0.00%)
Jan 12, 2011 1.680 1.750 1.680 1.690 10,788 +0.07(+4.32%)
Jan 11, 2011 1.570 1.620 1.560 1.620 5,690 +0.03(+1.76%)
Jan 10, 2011 1.690 1.690 1.592 1.592 651 +0.09(+6.14%)
Jan 07, 2011 1.380 1.500 1.330 1.500 8,935 +0.09(+6.38%)
Jan 04, 2011 1.410 1.410 1.410 1.410 500 +0.01(+0.71%)
Jan 03, 2011 1.390 1.400 1.300 1.400 1,270 +0.02(+1.45%)
Dec 31, 2010 1.300 1.380 1.280 1.380 7,255 +0.04(+2.99%)
Dec 30, 2010 1.360 1.360 1.280 1.340 1,400 +0.03(+2.29%)
Dec 29, 2010 1.390 1.390 1.250 1.310 4,299 -0.14(-9.66%)
Dec 28, 2010 1.518 1.518 1.450 1.450 1,800 +0.00(+0.00%)
Dec 27, 2010 1.480 1.480 1.450 1.450 400 -0.02(-1.36%)
Dec 23, 2010 1.490 1.580 1.470 1.470 1,165 +0.00(+0.00%)
Dec 22, 2010 1.400 1.650 1.390 1.470 705 -0.19(-11.45%)
Dec 21, 2010 1.520 1.660 1.310 1.660 4,915 +0.16(+10.67%)
Dec 17, 2010 1.510 1.500 1.500 1.500 500 +0.00(+0.00%)
Dec 16, 2010 1.500 1.510 1.500 1.500 867 +0.00(+0.00%)
Dec 15, 2010 1.520 1.520 1.500 1.500 3,440 -0.01(-0.66%)
Dec 14, 2010 1.510 1.510 1.500 1.510 400 -0.01(-0.66%)
Dec 13, 2010 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 09, 2010 1.660 1.520 1.520 1.520 500 +0.01(+0.66%)
Dec 08, 2010 1.670 1.670 1.510 1.510 766 -0.01(-0.66%)
Dec 06, 2010 1.500 1.520 1.520 1.520 600 -0.15(-8.71%)
Dec 02, 2010 1.665 1.665 1.665 1.665 0 +0.19(+13.26%)
Dec 01, 2010 1.600 1.600 1.470 1.470 975 -0.13(-8.12%)
Nov 30, 2010 1.700 1.700 1.590 1.600 5,650 -0.06(-3.61%)
Nov 24, 2010 1.660 1.660 1.660 1.660 0 +0.11(+7.09%)
Nov 23, 2010 1.410 1.550 1.410 1.550 1,378 +0.13(+9.16%)
Nov 22, 2010 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 19, 2010 1.460 1.460 1.460 1.460 210 +0.00(+0.00%)
Nov 18, 2010 1.310 1.570 1.270 1.460 5,332 +0.17(+13.18%)
Nov 17, 2010 1.290 1.310 1.250 1.290 29,150 +0.01(+0.78%)
Nov 15, 2010 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 12, 2010 1.300 1.310 1.260 1.260 2,558 -0.13(-9.35%)
Nov 11, 2010 1.380 1.400 1.250 1.390 5,059 -0.01(-0.71%)
Nov 10, 2010 1.360 1.400 1.150 1.400 19,183 +0.02(+1.44%)
Nov 09, 2010 1.400 1.410 1.360 1.380 5,650 +0.00(+0.00%)
Nov 08, 2010 1.400 1.400 1.360 1.380 6,724 -0.02(-1.43%)
Nov 05, 2010 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Nov 04, 2010 1.400 1.400 1.400 1.400 200 +0.01(+0.72%)
Nov 03, 2010 1.570 1.570 1.380 1.390 2,000 -0.18(-11.47%)
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.