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 (%)
Jan 31, 2008 2.210 2.440 2.210 2.390 1,700 +0.14(+6.23%)
Jan 30, 2008 2.360 2.360 2.190 2.250 7,000 -0.07(-3.02%)
Jan 29, 2008 2.200 2.390 2.200 2.320 2,400 +0.16(+7.41%)
Jan 28, 2008 2.190 2.220 2.160 2.160 7,800 -0.06(-2.70%)
Jan 25, 2008 2.450 2.470 2.210 2.220 3,560 +0.04(+1.83%)
Jan 24, 2008 2.350 2.440 2.130 2.180 11,913 -0.30(-12.10%)
Jan 23, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jan 22, 2008 2.000 2.490 2.000 2.480 8,027 -0.02(-0.72%)
Jan 21, 2008 2.470 2.510 2.350 2.498 12,095 +0.00(+0.00%)
Jan 18, 2008 2.470 2.510 2.350 2.498 12,095 -0.09(-3.55%)
Jan 17, 2008 2.380 2.630 2.240 2.590 8,609 +0.11(+4.44%)
Jan 16, 2008 2.580 2.680 2.260 2.480 23,008 -0.31(-11.11%)
Jan 15, 2008 2.800 2.800 2.790 2.790 600 +0.03(+1.09%)
Jan 14, 2008 2.610 2.870 2.610 2.760 3,176 -0.31(-10.10%)
Jan 11, 2008 3.000 3.090 3.000 3.070 11,900 +0.05(+1.66%)
Jan 10, 2008 2.800 3.090 2.800 3.020 12,727 +0.20(+6.96%)
Jan 09, 2008 2.700 2.890 2.630 2.823 2,903 +0.15(+5.75%)
Jan 08, 2008 2.470 2.700 2.450 2.670 16,225 +0.22(+8.98%)
Jan 07, 2008 2.460 2.580 2.240 2.450 5,436 -0.18(-6.84%)
Jan 04, 2008 2.610 2.680 2.450 2.630 6,199 -0.05(-1.87%)
Jan 03, 2008 2.650 2.680 2.650 2.680 900 +0.00(+0.00%)
Jan 02, 2008 2.540 2.740 2.540 2.680 5,390 +0.13(+5.09%)
Jan 01, 2008 2.540 2.560 2.450 2.550 10,646 +0.00(+0.00%)
Dec 31, 2007 2.540 2.560 2.450 2.550 10,646 -0.05(-1.92%)
Dec 28, 2007 2.640 2.650 2.460 2.600 8,983 -0.02(-0.76%)
Dec 27, 2007 2.470 2.900 2.400 2.620 42,217 +0.04(+1.55%)
Dec 26, 2007 2.410 2.750 2.410 2.580 5,203 +0.05(+1.98%)
Dec 24, 2007 2.560 2.560 2.410 2.530 10,293 -0.06(-2.32%)
Dec 21, 2007 2.570 2.870 2.420 2.590 29,465 +0.02(+0.78%)
Dec 20, 2007 2.550 2.580 2.510 2.570 4,400 -0.10(-3.75%)
Dec 19, 2007 2.600 2.770 2.580 2.670 20,125 +0.07(+2.69%)
Dec 18, 2007 3.000 3.010 2.600 2.600 23,185 -0.46(-15.03%)
Dec 17, 2007 3.050 3.100 3.050 3.060 5,258 -0.19(-5.85%)
Dec 14, 2007 3.270 3.370 3.010 3.250 10,073 -0.29(-8.19%)
Dec 13, 2007 3.460 3.548 3.460 3.540 400 -0.04(-1.12%)
Dec 12, 2007 3.490 3.595 3.420 3.580 1,700 +0.03(+0.85%)
Dec 11, 2007 3.610 3.610 3.550 3.550 450 -0.04(-1.11%)
Dec 10, 2007 3.480 3.610 3.480 3.590 1,650 +0.06(+1.70%)
Dec 07, 2007 3.570 3.570 3.480 3.530 8,286 -0.06(-1.67%)
Dec 06, 2007 3.500 3.670 3.490 3.590 16,910 +0.04(+1.13%)
Dec 05, 2007 3.290 3.550 3.290 3.550 24,249 +0.29(+8.90%)
Dec 04, 2007 3.350 3.410 3.260 3.260 800 -0.10(-2.98%)
Dec 03, 2007 3.330 3.360 3.120 3.360 5,535 -0.17(-4.82%)
Nov 30, 2007 3.330 3.540 3.330 3.530 903 -0.02(-0.56%)
Nov 29, 2007 3.520 3.550 3.490 3.550 8,093 +0.06(+1.72%)
Nov 28, 2007 3.490 3.510 3.490 3.490 6,301 -0.01(-0.29%)
Nov 27, 2007 3.500 3.510 3.500 3.500 5,458 -0.01(-0.28%)
Nov 26, 2007 3.500 3.510 3.490 3.510 12,821 +0.00(+0.00%)
Nov 23, 2007 3.500 3.510 3.500 3.510 3,992 +0.11(+3.23%)
Nov 21, 2007 3.350 3.540 3.340 3.400 46,814 +0.11(+3.35%)
Nov 20, 2007 3.344 3.344 3.280 3.290 11,418 +0.00(+0.00%)
Nov 19, 2007 3.300 3.340 3.290 3.290 15,525 -0.01(-0.30%)
Nov 16, 2007 3.260 3.450 3.260 3.300 4,700 +0.01(+0.30%)
Nov 15, 2007 3.450 3.450 3.290 3.290 18,980 -0.16(-4.64%)
Nov 14, 2007 3.369 3.450 3.369 3.450 2,900 +0.13(+3.92%)
Nov 13, 2007 3.200 3.450 3.200 3.320 8,625 +0.03(+0.91%)
Nov 12, 2007 3.430 3.490 3.290 3.290 19,196 -0.19(-5.46%)
Nov 09, 2007 3.150 3.480 3.110 3.480 11,767 +0.13(+3.85%)
Nov 08, 2007 3.300 3.430 3.160 3.351 7,700 +0.13(+4.07%)
Nov 07, 2007 3.367 3.460 3.150 3.220 11,235 -0.37(-10.30%)
Nov 06, 2007 3.500 3.590 3.270 3.590 33,899 +0.09(+2.57%)
Nov 05, 2007 3.500 3.580 3.320 3.500 43,779 +0.00(+0.00%)
Nov 02, 2007 3.620 3.620 3.500 3.500 42,516 -0.23(-6.17%)
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.