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, 2018 3.510 3.630 3.501 3.540 11,939 +0.03(+0.96%)
Jan 30, 2018 3.500 3.500 3.500 3.506 24,116 -0.04(-1.23%)
Jan 29, 2018 3.630 3.630 3.550 3.550 7,127 -0.10(-2.74%)
Jan 26, 2018 3.640 3.680 3.580 3.650 33,004 +0.07(+1.89%)
Jan 25, 2018 3.560 3.622 3.550 3.582 17,707 +0.03(+0.91%)
Jan 24, 2018 3.600 3.600 3.410 3.550 28,239 -0.03(-0.84%)
Jan 23, 2018 3.540 3.580 3.406 3.580 39,894 +0.14(+4.07%)
Jan 22, 2018 3.560 3.560 3.370 3.440 23,762 -0.06(-1.71%)
Jan 19, 2018 3.420 3.600 3.350 3.500 105,806 +0.18(+5.38%)
Jan 18, 2018 3.063 3.400 2.980 3.321 188,340 +0.33(+11.08%)
Jan 17, 2018 2.980 3.100 2.980 2.990 12,020 +0.04(+1.36%)
Jan 16, 2018 2.990 2.950 2.950 11,978 -0.04(-1.34%)
Jan 12, 2018 2.990 2.990 2.990 0 +0.06(+1.87%)
Jan 11, 2018 2.980 2.980 2.900 2.935 28,368 -0.02(-0.84%)
Jan 10, 2018 2.980 2.950 2.960 13,666 +0.03(+1.02%)
Jan 09, 2018 2.940 2.980 2.930 2.930 23,363 +0.04(+1.38%)
Jan 08, 2018 2.814 2.969 2.810 2.890 46,961 +0.09(+3.21%)
Jan 05, 2018 2.790 3.070 2.737 2.800 100,304 +0.07(+2.56%)
Jan 04, 2018 2.810 2.810 2.610 2.730 51,379 -0.01(-0.36%)
Jan 03, 2018 2.570 2.800 2.540 2.740 75,582 +0.15(+5.79%)
Jan 02, 2018 2.440 2.555 2.440 2.590 40,553 +0.14(+5.71%)
Dec 29, 2017 2.450 2.450 2.450 0 +0.04(+1.66%)
Dec 28, 2017 2.420 2.450 2.400 2.410 6,392 -0.05(-2.03%)
Dec 27, 2017 2.460 2.460 2.410 2.460 4,361 -0.02(-0.81%)
Dec 26, 2017 2.440 2.490 2.400 2.480 2,700 +0.02(+0.81%)
Dec 22, 2017 2.396 2.470 2.390 2.460 5,852 -0.02(-0.81%)
Dec 21, 2017 2.500 2.500 2.480 2.480 1,706 -0.04(-1.59%)
Dec 20, 2017 2.520 2.530 2.401 2.520 7,963 -0.02(-0.79%)
Dec 19, 2017 2.560 2.620 2.423 2.540 29,488 -0.02(-0.78%)
Dec 18, 2017 2.635 2.635 2.411 2.560 2,864 +0.06(+2.40%)
Dec 15, 2017 2.450 2.520 2.387 2.500 15,114 +0.10(+4.17%)
Dec 14, 2017 2.410 2.520 2.400 2.400 17,476 -0.01(-0.41%)
Dec 13, 2017 2.380 2.550 2.344 2.410 8,323 +0.01(+0.42%)
Dec 12, 2017 2.340 2.400 2.301 2.400 12,998 +0.04(+1.69%)
Dec 11, 2017 2.300 2.365 2.300 2.360 8,567 +0.04(+1.94%)
Dec 08, 2017 2.400 2.400 2.160 2.315 24,980 -0.02(-1.07%)
Dec 07, 2017 2.440 2.494 2.250 2.340 20,349 -0.09(-3.70%)
Dec 06, 2017 2.510 2.550 2.400 2.430 30,278 -0.08(-3.19%)
Dec 05, 2017 2.428 2.579 2.400 2.510 25,221 -0.04(-1.57%)
Dec 04, 2017 2.550 2.550 2.410 2.550 14,384 +0.07(+2.82%)
Dec 01, 2017 2.520 2.589 2.270 2.480 37,012 -0.06(-2.36%)
Nov 30, 2017 2.580 2.614 2.460 2.540 5,599 -0.01(-0.39%)
Nov 29, 2017 2.620 2.644 2.510 2.550 14,569 -0.08(-3.04%)
Nov 28, 2017 2.670 2.670 2.500 2.630 9,054 +0.02(+0.77%)
Nov 27, 2017 2.650 2.650 2.540 2.610 16,758 +0.01(+0.38%)
Nov 24, 2017 2.629 2.800 2.590 2.600 21,215 +0.01(+0.39%)
Nov 22, 2017 2.594 2.750 2.500 2.590 79,605 +0.03(+1.17%)
Nov 21, 2017 2.510 2.600 2.500 2.560 47,571 +0.00(+0.00%)
Nov 20, 2017 2.568 2.600 2.500 2.560 18,664 -0.03(-1.16%)
Nov 17, 2017 2.674 2.680 2.500 2.590 19,586 +0.00(+0.00%)
Nov 16, 2017 2.610 2.736 2.541 2.590 70,982 -0.04(-1.52%)
Nov 15, 2017 2.680 3.310 2.530 2.630 685,536 -0.07(-2.59%)
Nov 14, 2017 2.660 2.730 2.600 2.700 12,226 +0.04(+1.63%)
Nov 13, 2017 2.610 2.678 2.530 2.657 14,197 -0.01(-0.39%)
Nov 10, 2017 2.550 2.711 2.509 2.667 10,705 +0.13(+5.00%)
Nov 09, 2017 2.600 2.740 2.540 2.540 114,734 -0.05(-1.93%)
Nov 08, 2017 2.570 2.600 2.541 2.590 912 +0.04(+1.57%)
Nov 07, 2017 2.599 2.600 2.470 2.550 7,978 +0.01(+0.39%)
Nov 06, 2017 2.549 2.620 2.460 2.540 27,482 +0.01(+0.40%)
Nov 03, 2017 2.413 2.530 2.280 2.530 32,164 +0.10(+4.12%)
Nov 02, 2017 2.450 2.555 2.430 2.430 9,967 -0.02(-0.82%)
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.