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 (%)
Sep 28, 2007 2.630 2.630 2.470 2.480 24,494 -0.17(-6.42%)
Sep 27, 2007 2.800 2.860 2.623 2.650 33,338 -0.16(-5.69%)
Sep 26, 2007 2.750 2.840 2.630 2.810 39,529 +0.28(+11.07%)
Sep 25, 2007 2.950 2.950 2.530 2.530 103,171 -0.35(-12.15%)
Sep 24, 2007 2.220 3.170 2.200 2.880 252,313 +0.74(+34.58%)
Sep 21, 2007 1.900 2.250 1.900 2.140 71,477 +0.28(+15.05%)
Sep 20, 2007 1.870 1.900 1.840 1.860 38,065 -0.04(-2.11%)
Sep 19, 2007 1.870 1.900 1.870 1.900 9,800 -0.01(-0.52%)
Sep 18, 2007 1.880 1.930 1.850 1.910 18,026 -0.02(-1.04%)
Sep 17, 2007 1.900 1.960 1.840 1.930 25,092 -0.04(-2.03%)
Sep 14, 2007 1.850 2.020 1.850 1.970 19,148 +0.06(+3.14%)
Sep 13, 2007 1.880 2.110 1.850 1.910 45,056 -0.22(-10.33%)
Sep 12, 2007 2.200 2.220 2.100 2.130 47,554 -0.14(-6.17%)
Sep 11, 2007 2.280 2.310 2.260 2.270 9,725 -0.04(-1.73%)
Sep 10, 2007 2.300 2.320 2.290 2.310 6,352 -0.01(-0.43%)
Sep 07, 2007 2.320 2.390 2.260 2.320 13,792 -0.08(-3.33%)
Sep 06, 2007 2.410 2.410 2.400 2.400 625 +0.00(+0.00%)
Sep 05, 2007 2.330 2.464 2.330 2.400 4,840 +0.04(+1.69%)
Sep 04, 2007 2.340 2.420 2.340 2.360 7,500 -0.04(-1.67%)
Aug 31, 2007 2.400 2.430 2.380 2.400 2,930 +0.00(+0.00%)
Aug 30, 2007 2.380 2.420 2.370 2.400 21,978 -0.04(-1.64%)
Aug 29, 2007 2.420 2.440 2.410 2.440 7,550 +0.03(+1.24%)
Aug 28, 2007 2.410 2.450 2.400 2.410 4,300 -0.04(-1.63%)
Aug 27, 2007 2.450 2.460 2.350 2.450 5,339 -0.01(-0.41%)
Aug 24, 2007 2.400 2.470 2.400 2.460 2,833 +0.06(+2.50%)
Aug 23, 2007 2.340 2.450 2.320 2.400 6,200 -0.02(-0.83%)
Aug 22, 2007 2.570 2.580 2.410 2.420 11,400 -0.08(-3.20%)
Aug 21, 2007 2.460 2.500 2.460 2.500 14,350 +0.00(+0.00%)
Aug 20, 2007 2.520 2.670 2.450 2.500 33,813 -0.10(-3.85%)
Aug 17, 2007 2.620 2.680 2.290 2.600 14,002 -0.15(-5.45%)
Aug 16, 2007 2.680 2.830 2.550 2.750 18,500 +0.02(+0.73%)
Aug 15, 2007 2.769 2.769 2.700 2.730 3,600 -0.05(-1.80%)
Aug 14, 2007 2.900 3.000 2.700 2.780 6,200 -0.17(-5.76%)
Aug 13, 2007 2.990 3.070 2.760 2.950 18,140 -0.18(-5.75%)
Aug 10, 2007 2.730 3.180 2.730 3.130 20,462 +0.33(+11.79%)
Aug 09, 2007 2.620 2.830 2.610 2.800 24,907 -0.04(-1.41%)
Aug 08, 2007 3.330 3.350 2.710 2.840 40,959 -0.57(-16.72%)
Aug 07, 2007 3.360 3.490 3.150 3.410 21,195 -0.03(-0.87%)
Aug 06, 2007 3.269 3.670 3.250 3.440 14,450 +0.18(+5.52%)
Aug 03, 2007 3.260 3.300 3.180 3.260 9,297 -0.08(-2.40%)
Aug 02, 2007 3.230 3.340 3.220 3.340 2,477 +0.07(+2.14%)
Aug 01, 2007 3.340 3.349 3.210 3.270 3,616 -0.16(-4.66%)
Jul 31, 2007 3.430 3.430 3.300 3.430 9,326 -0.01(-0.29%)
Jul 30, 2007 3.270 3.540 3.215 3.440 17,343 +0.12(+3.62%)
Jul 27, 2007 3.370 3.490 3.320 3.320 4,222 -0.04(-1.19%)
Jul 26, 2007 3.350 3.520 3.210 3.360 19,582 -0.13(-3.72%)
Jul 25, 2007 3.492 3.570 3.480 3.490 5,340 -0.10(-2.79%)
Jul 24, 2007 3.760 3.760 3.590 3.590 4,788 -0.21(-5.53%)
Jul 23, 2007 3.730 3.800 3.650 3.800 3,601 -0.03(-0.78%)
Jul 20, 2007 3.766 3.830 3.740 3.830 4,200 -0.02(-0.52%)
Jul 19, 2007 4.000 4.000 3.850 3.850 3,300 -0.11(-2.78%)
Jul 18, 2007 3.750 3.960 3.740 3.960 500 +0.13(+3.39%)
Jul 17, 2007 3.980 3.980 3.810 3.830 2,400 -0.03(-0.78%)
Jul 16, 2007 4.000 4.000 3.810 3.860 14,740 -0.04(-1.03%)
Jul 13, 2007 3.670 3.900 3.670 3.900 7,724 +0.08(+2.09%)
Jul 12, 2007 3.750 3.830 3.750 3.820 3,400 +0.06(+1.60%)
Jul 11, 2007 3.670 3.760 3.670 3.760 5,100 +0.02(+0.53%)
Jul 10, 2007 3.720 3.790 3.720 3.740 4,335 +0.01(+0.27%)
Jul 09, 2007 3.740 3.800 3.730 3.730 1,635 -0.10(-2.61%)
Jul 06, 2007 3.670 3.830 3.670 3.830 6,950 +0.14(+3.79%)
Jul 05, 2007 3.750 3.750 3.610 3.690 3,053 +0.09(+2.50%)
Jul 03, 2007 3.520 3.610 3.520 3.600 1,300 +0.01(+0.19%)
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.