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, 2021 4.340 4.340 4.340 107 +0.14(+3.37%)
Dec 29, 2021 4.038 4.200 4.038 4.199 2,545 +0.11(+2.65%)
Dec 28, 2021 4.090 4.090 4.090 4.090 248 -0.20(-4.56%)
Dec 27, 2021 4.150 4.285 4.080 4.285 1,673 -0.00(-0.11%)
Dec 23, 2021 4.250 4.290 4.140 4.290 4,465 +0.06(+1.49%)
Dec 22, 2021 4.158 4.300 4.158 4.227 2,063 -0.07(-1.70%)
Dec 21, 2021 4.330 4.330 4.160 4.300 4,772 -0.03(-0.64%)
Dec 20, 2021 4.275 4.328 4.140 4.328 2,434 +0.05(+1.12%)
Dec 17, 2021 4.338 4.338 4.280 4.280 332 -0.05(-1.15%)
Dec 16, 2021 4.270 4.373 4.270 4.330 596 -0.04(-0.92%)
Dec 15, 2021 4.390 4.418 4.240 4.370 3,451 -0.14(-3.15%)
Dec 14, 2021 4.619 4.619 4.220 4.512 2,600 +0.01(+0.27%)
Dec 13, 2021 4.500 4.640 4.314 4.500 3,696 +0.00(+0.00%)
Dec 10, 2021 4.162 4.550 4.162 4.500 23,279 +0.36(+8.70%)
Dec 09, 2021 4.250 4.250 4.020 4.140 4,086 -0.12(-2.82%)
Dec 08, 2021 4.338 4.338 4.070 4.260 3,887 -0.04(-0.93%)
Dec 07, 2021 4.420 4.420 4.148 4.300 5,238 -0.04(-0.92%)
Dec 06, 2021 4.300 4.518 4.050 4.340 8,304 +0.04(+0.93%)
Dec 03, 2021 4.470 4.470 4.226 4.300 2,272 -0.05(-1.15%)
Dec 02, 2021 4.415 4.475 4.330 4.350 3,358 -0.07(-1.58%)
Dec 01, 2021 4.630 4.630 4.340 4.420 3,996 -0.05(-1.12%)
Nov 30, 2021 4.500 4.500 4.390 4.470 2,537 -0.09(-1.97%)
Nov 29, 2021 4.480 4.650 4.400 4.560 888 -0.07(-1.51%)
Nov 26, 2021 4.640 4.770 4.268 4.630 2,812 +0.14(+3.12%)
Nov 24, 2021 4.440 4.600 4.244 4.490 22,055 +0.08(+1.81%)
Nov 23, 2021 4.640 4.800 4.410 4.410 7,179 -0.33(-6.96%)
Nov 22, 2021 5.150 5.200 4.080 4.740 26,503 -0.51(-9.71%)
Nov 19, 2021 5.190 5.300 5.160 5.250 4,034 +0.04(+0.86%)
Nov 18, 2021 5.670 5.263 5.197 5.205 1,599 -0.08(-1.61%)
Nov 16, 2021 5.290 5.290 5.290 194 -0.23(-4.17%)
Nov 15, 2021 5.430 5.590 5.420 5.520 1,546 -0.13(-2.30%)
Nov 12, 2021 5.347 5.650 5.347 5.650 3,375 +0.20(+3.67%)
Nov 11, 2021 5.400 5.682 5.350 5.450 4,437 -0.05(-0.91%)
Nov 10, 2021 5.520 5.358 5.500 9,532 -0.30(-5.17%)
Nov 09, 2021 5.715 5.985 5.600 5.800 10,600 -0.12(-2.11%)
Nov 08, 2021 5.770 6.060 5.610 5.925 47,395 +0.29(+5.24%)
Nov 05, 2021 5.630 5.730 5.550 5.630 2,823 -0.09(-1.58%)
Nov 04, 2021 5.400 5.744 5.400 5.721 2,379 +0.11(+1.97%)
Nov 03, 2021 5.647 5.650 5.445 5.610 736 +0.06(+1.08%)
Nov 02, 2021 5.920 5.920 5.500 5.550 2,534 +0.07(+1.28%)
Nov 01, 2021 5.440 5.600 5.340 5.480 6,159 -0.21(-3.69%)
Oct 29, 2021 5.470 5.710 5.410 5.690 9,380 +0.27(+4.98%)
Oct 28, 2021 5.370 5.535 5.360 5.420 4,656 -0.01(-0.28%)
Oct 27, 2021 5.510 5.576 5.340 5.435 4,477 -0.10(-1.72%)
Oct 26, 2021 5.698 5.530 5,211 -0.08(-1.49%)
Oct 25, 2021 5.340 5.670 5.340 5.614 5,369 +0.22(+4.15%)
Oct 22, 2021 6.095 6.095 5.290 5.390 24,858 -0.65(-10.76%)
Oct 21, 2021 6.127 6.140 5.903 6.040 4,622 +0.06(+1.00%)
Oct 20, 2021 5.680 6.100 5.620 5.980 43,208 +0.19(+3.28%)
Oct 19, 2021 5.780 5.800 5.610 5.790 6,168 +0.07(+1.22%)
Oct 18, 2021 5.790 5.800 5.610 5.720 1,966 +0.07(+1.24%)
Oct 15, 2021 5.580 5.861 5.579 5.650 5,412 -0.19(-3.25%)
Oct 14, 2021 5.700 5.915 5.537 5.840 21,067 +0.17(+3.00%)
Oct 13, 2021 5.592 5.670 5.592 5.670 1,035 -0.01(-0.12%)
Oct 12, 2021 5.686 5.686 5.570 5.677 846 +0.04(+0.66%)
Oct 11, 2021 5.592 5.690 5.350 5.640 9,035 +0.16(+2.92%)
Oct 08, 2021 5.380 5.549 5.380 5.480 2,890 -0.07(-1.26%)
Oct 07, 2021 5.343 5.776 5.343 5.550 5,913 +0.05(+0.91%)
Oct 06, 2021 5.480 5.580 5.360 5.500 10,265 -0.09(-1.61%)
Oct 05, 2021 5.800 5.800 5.545 5.590 5,456 -0.06(-1.06%)
Oct 04, 2021 5.905 5.905 5.520 5.650 5,136 -0.15(-2.67%)
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.