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, 2014 2.000 2.060 2.000 2.000 27,310 +0.00(+0.00%)
Jan 30, 2014 2.020 2.020 1.880 2.000 14,471 -0.01(-0.50%)
Jan 29, 2014 2.000 2.030 1.910 2.010 8,174 +0.01(+0.50%)
Jan 28, 2014 2.050 2.050 1.910 2.000 35,524 -0.06(-2.95%)
Jan 27, 2014 2.140 2.140 1.880 2.061 44,536 +0.00(+0.04%)
Jan 24, 2014 2.310 2.310 1.960 2.060 190,735 -0.39(-15.92%)
Jan 23, 2014 1.680 2.940 1.662 2.450 682,718 +0.82(+50.31%)
Jan 22, 2014 1.520 1.680 1.520 1.630 13,200 +0.05(+3.17%)
Jan 21, 2014 1.620 1.620 1.460 1.580 12,115 +0.12(+8.21%)
Jan 17, 2014 1.590 1.460 1.460 1.460 14,300 -0.08(-5.19%)
Jan 16, 2014 1.540 1.540 1.540 1.540 310 -0.00(-0.01%)
Jan 15, 2014 1.600 1.600 1.540 1.540 1,096 +0.00(+0.01%)
Jan 14, 2014 1.570 1.600 1.520 1.540 8,571 -0.06(-3.76%)
Jan 13, 2014 1.570 1.610 1.520 1.600 10,899 +0.08(+5.27%)
Jan 10, 2014 1.570 1.580 1.510 1.520 7,843 +0.02(+1.33%)
Jan 08, 2014 1.500 1.500 1.500 1.500 17 -0.05(-3.22%)
Jan 07, 2014 1.560 1.610 1.540 1.550 13,004 +0.00(+0.00%)
Jan 06, 2014 1.470 1.610 1.470 1.550 14,029 +0.04(+2.65%)
Jan 03, 2014 1.550 1.569 1.480 1.510 7,869 -0.06(-3.82%)
Jan 02, 2014 1.580 1.580 1.570 1.570 1,801 +0.00(+0.17%)
Dec 31, 2013 1.510 1.567 1.567 1.567 1,500 +0.07(+4.48%)
Dec 30, 2013 1.570 1.600 1.470 1.500 18,698 +0.00(+0.00%)
Dec 27, 2013 1.560 1.570 1.460 1.500 4,221 -0.07(-4.46%)
Dec 26, 2013 1.420 1.600 1.410 1.570 56,375 +0.17(+12.14%)
Dec 24, 2013 1.390 1.440 1.380 1.400 25,700 -0.01(-0.71%)
Dec 23, 2013 1.450 1.450 1.410 1.410 8,201 -0.01(-0.77%)
Dec 20, 2013 1.466 1.480 1.421 1.421 2,700 -0.03(-1.93%)
Dec 18, 2013 1.450 1.449 1.449 1.449 2,100 -0.04(-2.39%)
Dec 17, 2013 1.484 1.484 1.484 1.484 200 -0.03(-1.69%)
Dec 16, 2013 1.470 1.520 1.470 1.510 3,120 +0.02(+1.42%)
Dec 13, 2013 1.470 1.520 1.415 1.489 26,122 +0.01(+0.59%)
Dec 12, 2013 1.480 1.481 1.470 1.480 5,048 -0.00(-0.01%)
Dec 11, 2013 1.480 1.480 1.480 1.480 2,200 -0.02(-1.33%)
Dec 10, 2013 1.470 1.500 1.470 1.500 3,101 +0.00(+0.00%)
Dec 09, 2013 1.550 1.560 1.500 1.500 20,800 -0.02(-1.22%)
Dec 06, 2013 1.510 1.550 1.500 1.518 0 -0.03(-1.91%)
Dec 05, 2013 1.600 1.600 1.548 1.548 0 +0.03(+1.84%)
Dec 04, 2013 1.520 1.530 1.490 1.520 0 -0.08(-5.00%)
Dec 03, 2013 1.620 1.620 1.600 1.600 0 -0.02(-1.23%)
Dec 02, 2013 1.600 1.620 1.510 1.620 0 +0.07(+4.52%)
Nov 29, 2013 1.620 1.660 1.520 1.550 0 -0.06(-3.73%)
Nov 27, 2013 1.640 1.660 1.504 1.610 0 +0.06(+3.77%)
Nov 26, 2013 1.550 1.710 1.550 1.552 0 +0.00(+0.10%)
Nov 25, 2013 1.540 1.550 1.540 1.550 0 +0.09(+6.16%)
Nov 22, 2013 1.470 1.470 1.460 1.460 0 -0.02(-1.35%)
Nov 19, 2013 1.460 1.480 1.480 1.480 896 +0.04(+2.78%)
Nov 18, 2013 1.510 1.510 1.440 1.440 0 -0.03(-2.03%)
Nov 15, 2013 1.460 1.470 1.460 1.470 0 +0.06(+4.25%)
Nov 14, 2013 1.500 1.500 1.410 1.410 0 -0.20(-12.37%)
Nov 13, 2013 1.460 1.609 1.460 1.609 0 +0.05(+3.14%)
Nov 11, 2013 1.560 1.560 1.560 1.560 900 +0.11(+7.59%)
Nov 08, 2013 1.560 1.560 1.440 1.450 0 -0.08(-5.23%)
Nov 07, 2013 1.620 1.620 1.530 1.530 0 -0.02(-1.29%)
Nov 06, 2013 1.550 1.620 1.530 1.550 0 +0.09(+6.16%)
Nov 04, 2013 1.460 1.460 1.460 1.460 12,700 +0.00(+0.00%)
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.