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 (%)
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%)
Jun 01, 2016 1.400 1.690 1.400 1.454 98,429 +0.10(+7.31%)
May 31, 2016 1.320 1.355 1.300 1.355 10,301 +0.01(+0.97%)
May 27, 2016 1.340 1.342 1.342 1.342 18,300 -0.01(-0.42%)
May 26, 2016 1.345 1.348 1.345 1.348 400 -0.06(-4.15%)
May 24, 2016 1.350 1.406 1.406 1.406 83 -0.01(-0.93%)
May 23, 2016 1.419 1.419 1.419 1.419 900 +0.04(+2.56%)
May 20, 2016 1.380 1.408 1.360 1.384 8,059 -0.04(-3.03%)
May 19, 2016 1.399 1.427 1.380 1.427 6,200 +0.03(+1.93%)
May 18, 2016 1.390 1.400 1.390 1.400 1,504 -0.03(-2.38%)
May 17, 2016 1.392 1.490 1.380 1.434 10,219 +0.03(+2.36%)
May 16, 2016 1.370 1.458 1.370 1.401 1,502 +0.00(+0.30%)
May 12, 2016 1.400 1.397 1.397 1.397 1,700 -0.06(-4.13%)
May 11, 2016 1.472 1.472 1.457 1.457 600 -0.02(-1.55%)
May 09, 2016 1.490 1.480 1.480 1.480 5 +0.08(+5.71%)
May 06, 2016 1.400 1.400 1.400 1.400 1,000 -0.07(-4.76%)
May 05, 2016 1.370 1.500 1.370 1.470 2,252 +0.02(+1.69%)
May 03, 2016 1.380 1.446 1.446 1.446 27 -0.05(-3.63%)
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.