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 (%)
Dec 30, 2016 2.190 2.190 2.190 0 +0.02(+0.92%)
Dec 29, 2016 2.178 2.200 2.170 2.170 27,632 +0.01(+0.46%)
Dec 28, 2016 2.300 2.325 2.100 2.160 109,540 -0.14(-6.09%)
Dec 27, 2016 2.350 2.400 2.240 2.300 26,880 -0.06(-2.54%)
Dec 23, 2016 2.360 2.360 2.360 0 -0.01(-0.42%)
Dec 22, 2016 2.360 2.417 2.340 2.370 16,577 +0.02(+0.85%)
Dec 21, 2016 2.310 2.390 2.300 2.350 14,688 +0.02(+0.86%)
Dec 20, 2016 2.320 2.360 2.250 2.330 38,198 +0.01(+0.43%)
Dec 19, 2016 2.330 2.432 2.300 2.320 29,589 +0.01(+0.43%)
Dec 16, 2016 2.340 2.473 2.260 2.310 71,877 -0.07(-2.94%)
Dec 15, 2016 2.300 2.410 2.220 2.380 78,488 +0.03(+1.28%)
Dec 14, 2016 2.490 2.490 2.280 2.350 100,984 -0.19(-7.48%)
Dec 13, 2016 2.250 2.590 2.250 2.540 246,514 +0.12(+4.96%)
Dec 12, 2016 2.710 2.826 2.353 2.420 195,433 -0.36(-12.95%)
Dec 09, 2016 2.870 2.910 2.680 2.780 202,919 -0.13(-4.47%)
Dec 08, 2016 3.100 3.100 2.500 2.910 266,940 -0.28(-8.78%)
Dec 07, 2016 3.590 3.900 3.020 3.190 1,105,798 -0.38(-10.64%)
Dec 06, 2016 2.910 3.570 2.750 3.570 1,376,915 +0.85(+31.25%)
Dec 05, 2016 2.680 2.780 2.500 2.720 329,356 +0.24(+9.68%)
Dec 02, 2016 2.590 2.940 2.324 2.480 846,901 +0.03(+1.22%)
Dec 01, 2016 2.240 2.470 2.120 2.450 202,714 +0.22(+9.87%)
Nov 30, 2016 2.200 2.300 2.200 2.230 63,492 +0.04(+1.83%)
Nov 29, 2016 2.170 2.240 2.120 2.190 51,952 +0.01(+0.46%)
Nov 28, 2016 2.140 2.180 2.070 2.180 48,712 +0.03(+1.40%)
Nov 25, 2016 2.170 2.170 1.870 2.150 68,600 -0.02(-0.92%)
Nov 23, 2016 2.170 2.170 2.170 0 -0.07(-3.13%)
Nov 22, 2016 2.240 2.630 2.180 2.240 690,427 +0.00(+0.00%)
Nov 21, 2016 2.250 2.299 2.060 2.240 214,382 -0.06(-2.61%)
Nov 18, 2016 2.500 2.750 2.020 2.300 775,723 -0.35(-13.21%)
Nov 17, 2016 1.690 4.250 1.690 2.650 6,928,395 +0.90(+51.44%)
Nov 16, 2016 1.750 1.786 1.650 1.750 108,037 +0.04(+2.33%)
Nov 15, 2016 1.692 1.720 1.600 1.710 89,363 +0.06(+3.64%)
Nov 14, 2016 1.630 1.692 1.580 1.650 23,199 -0.05(-2.94%)
Nov 11, 2016 1.637 1.700 1.582 1.700 96,569 +0.05(+3.03%)
Nov 10, 2016 1.503 1.690 1.500 1.650 116,495 +0.05(+3.12%)
Nov 09, 2016 1.470 1.630 1.450 1.600 82,797 +0.06(+3.90%)
Nov 08, 2016 1.561 1.561 1.520 1.540 10,832 -0.05(-3.14%)
Nov 07, 2016 1.580 1.600 1.510 1.590 12,335 +0.05(+3.25%)
Nov 04, 2016 1.490 1.570 1.450 1.540 22,579 +0.05(+3.43%)
Nov 03, 2016 1.490 1.510 1.480 1.489 27,645 +0.01(+0.60%)
Nov 02, 2016 1.474 1.488 1.460 1.480 5,704 +0.02(+1.37%)
Nov 01, 2016 1.600 1.600 1.433 1.460 17,861 -0.13(-8.18%)
Oct 31, 2016 1.550 1.590 1.420 1.590 28,239 +0.13(+8.90%)
Oct 28, 2016 1.490 1.499 1.450 1.460 25,844 -0.05(-3.31%)
Oct 27, 2016 1.530 1.540 1.460 1.510 30,723 +0.00(+0.00%)
Oct 26, 2016 1.680 1.696 1.500 1.510 195,135 -0.10(-6.21%)
Oct 25, 2016 1.490 1.760 1.410 1.610 371,854 +0.17(+11.81%)
Oct 24, 2016 1.500 1.510 1.430 1.440 66,514 -0.03(-2.04%)
Oct 21, 2016 1.502 1.502 1.440 1.470 13,829 -0.03(-2.00%)
Oct 20, 2016 1.480 1.510 1.420 1.500 61,236 +0.01(+0.67%)
Oct 19, 2016 1.440 1.660 1.430 1.490 156,730 +0.05(+3.47%)
Oct 18, 2016 1.480 1.480 1.410 1.440 30,838 +0.03(+2.13%)
Oct 17, 2016 1.410 1.447 1.410 1.410 17,279 -0.02(-1.40%)
Oct 14, 2016 1.480 1.480 1.370 1.430 63,028 -0.02(-1.38%)
Oct 13, 2016 1.451 1.481 1.420 1.450 10,478 +0.00(+0.00%)
Oct 12, 2016 1.320 1.540 1.320 1.450 112,413 -0.05(-3.33%)
Oct 11, 2016 1.460 1.590 1.430 1.500 169,700 +0.02(+1.69%)
Oct 10, 2016 1.571 1.571 1.430 1.475 127,765 -0.10(-6.65%)
Oct 07, 2016 1.560 1.620 1.560 1.580 6,605 +0.00(+0.00%)
Oct 06, 2016 1.560 1.653 1.560 1.580 9,512 +0.02(+1.28%)
Oct 05, 2016 1.590 1.614 1.550 1.560 13,285 -0.03(-1.89%)
Oct 04, 2016 1.640 1.652 1.570 1.590 29,559 -0.06(-3.64%)
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.