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 28, 2007 4.940 4.940 4.850 4.850 30,423 +0.00(+0.00%)
Feb 27, 2007 4.970 4.970 4.840 4.850 37,354 -0.03(-0.61%)
Feb 26, 2007 4.900 4.980 4.860 4.880 16,905 -0.01(-0.16%)
Feb 23, 2007 4.890 4.900 4.840 4.888 4,550 -0.00(-0.04%)
Feb 22, 2007 4.800 4.890 4.800 4.890 20,400 +0.29(+6.30%)
Feb 21, 2007 4.859 4.869 4.570 4.600 13,725 -0.25(-5.15%)
Feb 20, 2007 4.770 4.900 4.770 4.850 10,048 +0.12(+2.54%)
Feb 16, 2007 4.670 4.750 4.670 4.730 13,909 +0.12(+2.60%)
Feb 15, 2007 4.850 4.850 4.420 4.610 61,613 -0.63(-12.02%)
Feb 14, 2007 5.280 5.350 5.160 5.240 10,963 +0.03(+0.58%)
Feb 13, 2007 5.310 5.310 5.180 5.210 3,730 -0.06(-1.14%)
Feb 12, 2007 5.210 5.280 5.060 5.270 22,251 +0.02(+0.38%)
Feb 09, 2007 5.310 5.310 5.190 5.250 9,890 -0.02(-0.38%)
Feb 08, 2007 5.300 5.300 5.250 5.270 6,700 +0.01(+0.19%)
Feb 07, 2007 5.250 5.300 5.210 5.260 22,107 +0.05(+0.96%)
Feb 06, 2007 5.250 5.290 5.170 5.210 13,228 -0.03(-0.57%)
Feb 05, 2007 4.690 5.290 4.690 5.240 13,036 +0.04(+0.77%)
Feb 02, 2007 5.120 5.250 5.110 5.200 32,705 +0.10(+1.96%)
Feb 01, 2007 5.160 5.210 5.050 5.100 10,136 -0.12(-2.30%)
Jan 31, 2007 5.160 5.290 5.100 5.220 27,045 +0.08(+1.56%)
Jan 30, 2007 5.260 5.300 5.140 5.140 4,351 -0.13(-2.47%)
Jan 29, 2007 5.100 5.300 5.100 5.270 31,204 +0.16(+3.13%)
Jan 26, 2007 5.120 5.160 5.050 5.110 5,753 -0.04(-0.78%)
Jan 25, 2007 5.280 5.280 5.140 5.150 2,960 -0.07(-1.34%)
Jan 24, 2007 5.380 5.380 5.210 5.220 33,820 -0.11(-2.06%)
Jan 23, 2007 5.370 5.370 5.320 5.330 27,663 +0.00(+0.00%)
Jan 22, 2007 5.340 5.360 5.320 5.330 32,716 +0.01(+0.19%)
Jan 19, 2007 5.320 5.420 5.320 5.320 14,802 +0.01(+0.19%)
Jan 18, 2007 5.270 5.360 5.270 5.310 22,363 +0.02(+0.38%)
Jan 17, 2007 5.340 5.350 5.250 5.290 10,063 -0.11(-2.04%)
Jan 16, 2007 5.320 5.470 5.250 5.400 51,316 +0.16(+3.05%)
Jan 12, 2007 5.110 5.300 5.110 5.240 23,105 +0.05(+0.96%)
Jan 11, 2007 5.250 5.300 5.150 5.190 21,315 -0.04(-0.76%)
Jan 10, 2007 5.200 5.290 5.200 5.230 15,330 +0.01(+0.19%)
Jan 09, 2007 5.320 5.320 5.200 5.220 30,907 -0.08(-1.51%)
Jan 08, 2007 5.180 5.400 5.180 5.300 21,906 +0.12(+2.32%)
Jan 05, 2007 5.220 5.220 5.000 5.180 34,721 -0.09(-1.71%)
Jan 04, 2007 5.200 5.346 5.090 5.270 58,897 +0.18(+3.54%)
Jan 03, 2007 5.400 5.400 4.810 5.090 148,818 +0.13(+2.62%)
Dec 29, 2006 4.560 5.230 4.560 4.960 134,190 +0.40(+8.77%)
Dec 28, 2006 4.500 4.690 4.500 4.560 10,616 +0.13(+2.93%)
Dec 27, 2006 4.470 4.690 4.380 4.430 20,161 +0.06(+1.40%)
Dec 26, 2006 4.510 4.510 4.300 4.369 17,927 -0.13(-2.92%)
Dec 22, 2006 4.540 4.590 4.420 4.500 13,278 +0.03(+0.67%)
Dec 21, 2006 4.600 4.780 4.450 4.470 25,511 -0.21(-4.49%)
Dec 20, 2006 4.380 4.820 4.380 4.680 72,394 +0.40(+9.35%)
Dec 19, 2006 4.280 4.380 4.230 4.280 28,170 -0.03(-0.70%)
Dec 18, 2006 4.330 4.390 4.267 4.310 16,258 +0.04(+0.94%)
Dec 15, 2006 4.340 4.340 4.060 4.270 46,729 +0.07(+1.67%)
Dec 14, 2006 4.200 4.360 4.130 4.200 36,562 +0.01(+0.24%)
Dec 13, 2006 4.140 4.200 4.070 4.190 24,335 +0.14(+3.46%)
Dec 12, 2006 4.150 4.150 4.040 4.050 11,065 -0.13(-3.11%)
Dec 11, 2006 4.040 4.180 4.040 4.180 11,842 +0.11(+2.70%)
Dec 08, 2006 4.100 4.190 4.020 4.070 4,814 -0.02(-0.49%)
Dec 07, 2006 4.110 4.170 4.019 4.090 16,952 -0.01(-0.24%)
Dec 06, 2006 4.210 4.310 4.090 4.100 18,816 -0.08(-1.91%)
Dec 05, 2006 4.020 4.530 3.970 4.180 83,437 +0.08(+1.95%)
Dec 04, 2006 3.960 4.150 3.960 4.100 14,550 +0.14(+3.54%)
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.