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 (%)
Aug 31, 2016 1.910 1.920 1.820 1.840 80,866 -0.09(-4.66%)
Aug 30, 2016 1.970 1.989 1.860 1.930 58,155 +0.01(+0.52%)
Aug 29, 2016 1.861 1.960 1.800 1.920 111,859 +0.12(+6.67%)
Aug 26, 2016 1.840 1.910 1.780 1.800 97,120 -0.06(-3.23%)
Aug 25, 2016 1.920 1.960 1.840 1.860 66,617 -0.08(-4.12%)
Aug 24, 2016 2.020 2.090 1.900 1.940 98,074 -0.05(-2.51%)
Aug 23, 2016 2.210 2.271 1.930 1.990 233,431 -0.27(-11.95%)
Aug 22, 2016 2.340 2.679 2.211 2.260 816,565 +0.13(+6.10%)
Aug 19, 2016 2.200 2.220 2.070 2.130 115,560 -0.10(-4.48%)
Aug 18, 2016 2.510 2.640 2.200 2.230 269,242 -0.38(-14.56%)
Aug 17, 2016 2.430 2.800 2.410 2.610 109,139 +0.07(+2.76%)
Aug 16, 2016 2.770 2.810 2.481 2.540 209,244 -0.23(-8.30%)
Aug 15, 2016 2.560 2.900 2.500 2.770 256,225 +0.18(+6.95%)
Aug 12, 2016 2.780 2.910 2.440 2.590 293,731 -0.19(-6.83%)
Aug 11, 2016 3.160 3.170 2.710 2.780 512,708 -0.40(-12.58%)
Aug 10, 2016 3.040 3.350 2.900 3.180 1,061,242 +0.36(+12.77%)
Aug 09, 2016 2.710 2.870 2.610 2.820 637,898 +0.29(+11.46%)
Aug 08, 2016 2.460 2.800 2.325 2.530 766,584 +0.24(+10.48%)
Aug 05, 2016 2.280 2.350 2.120 2.290 228,346 +0.07(+3.15%)
Aug 04, 2016 2.150 2.410 2.100 2.220 312,607 +0.04(+1.90%)
Aug 03, 2016 2.000 2.350 1.950 2.179 1,172,524 +0.20(+10.03%)
Aug 02, 2016 1.940 2.040 1.840 1.980 256,594 +0.04(+2.06%)
Aug 01, 2016 1.680 2.250 1.630 1.940 1,541,931 +0.22(+12.79%)
Jul 29, 2016 1.790 1.790 1.627 1.720 41,796 -0.03(-1.71%)
Jul 28, 2016 1.680 1.830 1.530 1.750 106,142 +0.13(+8.02%)
Jul 27, 2016 2.410 2.550 1.610 1.620 950,205 -0.26(-13.83%)
Jul 26, 2016 1.490 1.960 1.434 1.880 561,185 +0.42(+28.78%)
Jul 25, 2016 1.500 1.520 1.420 1.460 44,857 +0.04(+2.81%)
Jul 22, 2016 1.420 1.700 1.340 1.420 292,522 +0.00(+0.00%)
Jul 21, 2016 1.370 1.600 1.370 1.420 699,040 +0.12(+9.23%)
Jul 20, 2016 1.345 1.370 1.300 1.300 5,135 -0.02(-1.52%)
Jul 19, 2016 1.350 1.360 1.310 1.320 9,539 -0.02(-1.49%)
Jul 18, 2016 1.400 1.400 1.310 1.340 11,235 +0.00(+0.00%)
Jul 15, 2016 1.390 1.438 1.320 1.340 84,898 -0.04(-2.91%)
Jul 14, 2016 1.390 1.440 1.330 1.380 42,371 -0.02(-1.42%)
Jul 13, 2016 1.370 1.760 1.340 1.400 822,553 +0.03(+2.19%)
Jul 12, 2016 1.400 1.400 1.360 1.370 1,697 -0.04(-2.84%)
Jul 11, 2016 1.410 1.410 1.350 1.410 5,608 +0.05(+3.68%)
Jul 08, 2016 1.350 1.410 1.360 1.360 6,429 +0.00(+0.00%)
Jul 07, 2016 1.364 1.410 1.360 1.360 950 -0.04(-2.86%)
Jul 05, 2016 1.410 1.410 1.350 1.400 12,373 +0.03(+2.19%)
Jul 01, 2016 1.420 1.370 1.370 1.370 10,300 -0.00(-0.36%)
Jun 30, 2016 1.440 1.440 1.360 1.375 20,371 +0.02(+1.85%)
Jun 29, 2016 1.280 1.400 1.280 1.350 137,660 +0.07(+5.47%)
Jun 28, 2016 1.260 1.280 1.240 1.280 85,301 +0.01(+0.80%)
Jun 27, 2016 1.280 1.290 1.230 1.270 16,738 +0.02(+1.59%)
Jun 24, 2016 1.310 1.310 1.240 1.250 25,592 -0.08(-6.02%)
Jun 23, 2016 1.380 1.410 1.300 1.330 9,136 -0.04(-2.85%)
Jun 22, 2016 1.320 1.390 1.280 1.369 36,725 +0.04(+2.93%)
Jun 21, 2016 1.320 1.370 1.320 1.330 15,886 +0.01(+0.75%)
Jun 20, 2016 1.340 1.340 1.320 1.320 1,834 -0.02(-1.49%)
Jun 17, 2016 1.367 1.390 1.310 1.340 2,749 -0.03(-2.19%)
Jun 16, 2016 1.370 1.370 1.320 1.370 4,178 +0.00(+0.00%)
Jun 15, 2016 1.350 1.380 1.330 1.370 8,285 +0.02(+1.48%)
Jun 14, 2016 1.380 1.390 1.340 1.350 12,655 -0.03(-2.17%)
Jun 13, 2016 1.390 1.390 1.350 1.380 13,714 -0.03(-2.13%)
Jun 10, 2016 1.390 1.470 1.350 1.410 73,627 -0.04(-2.75%)
Jun 09, 2016 1.400 1.550 1.350 1.450 127,408 +0.03(+1.79%)
Jun 08, 2016 1.360 1.800 1.294 1.424 1,167,387 -0.01(-0.39%)
Jun 07, 2016 1.440 1.544 1.320 1.430 19,682 -0.01(-0.69%)
Jun 06, 2016 1.330 1.440 1.310 1.440 61,957 +0.11(+8.66%)
Jun 03, 2016 1.290 1.370 1.290 1.325 28,656 +0.03(+2.65%)
Jun 02, 2016 1.370 1.370 1.290 1.291 145,573 -0.16(-11.21%)
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.