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 (%)
Oct 31, 2008 1.060 1.060 1.020 1.050 5,718 +0.06(+6.06%)
Oct 30, 2008 0.9500 1.100 0.9500 0.9900 12,700 +0.06(+6.45%)
Oct 29, 2008 0.9601 0.9601 0.9300 0.9300 857 -0.07(-6.87%)
Oct 28, 2008 1.000 1.010 0.9200 0.9986 12,100 +0.01(+0.87%)
Oct 27, 2008 1.030 1.030 0.9900 0.9900 1,000 -0.01(-1.00%)
Oct 24, 2008 1.010 1.150 0.9300 1.000 9,618 -0.07(-6.54%)
Oct 23, 2008 1.040 1.100 0.9200 1.070 4,300 +0.06(+5.94%)
Oct 22, 2008 1.180 1.190 1.010 1.010 5,930 -0.13(-11.40%)
Oct 21, 2008 1.160 1.160 1.130 1.140 3,300 -0.05(-4.20%)
Oct 20, 2008 1.050 1.200 1.050 1.190 12,400 +0.03(+2.85%)
Oct 17, 2008 1.160 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 16, 2008 1.100 1.180 1.100 1.157 8,900 +0.04(+3.30%)
Oct 15, 2008 1.120 1.120 1.120 1.120 500 +0.00(+0.00%)
Oct 14, 2008 1.050 1.120 1.050 1.120 1,400 +0.09(+8.74%)
Oct 13, 2008 1.090 1.090 1.030 1.030 500 +0.02(+1.97%)
Oct 10, 2008 1.100 1.100 1.010 1.010 12,147 -0.15(-12.86%)
Oct 09, 2008 1.020 1.170 1.010 1.159 2,800 -0.00(-0.07%)
Oct 08, 2008 0.9396 1.160 0.9200 1.160 1,172 -0.05(-4.13%)
Oct 07, 2008 1.210 1.210 1.210 1.210 15,072 +0.01(+0.83%)
Oct 06, 2008 1.280 1.280 1.100 1.200 17,099 -0.17(-12.41%)
Oct 03, 2008 1.280 1.370 1.270 1.370 1,340 +0.00(+0.00%)
Oct 02, 2008 1.270 1.390 1.270 1.370 2,300 +0.12(+9.42%)
Oct 01, 2008 1.280 1.300 1.100 1.252 5,757 -0.20(-13.66%)
Sep 29, 2008 1.260 1.450 1.450 1.450 6,500 +0.00(+0.00%)
Sep 26, 2008 1.260 1.450 1.250 1.450 1,000 +0.00(+0.00%)
Sep 25, 2008 1.260 1.450 1.260 1.450 2,100 +0.07(+5.07%)
Sep 24, 2008 1.400 1.400 1.210 1.380 4,700 -0.07(-4.83%)
Sep 23, 2008 1.500 1.500 1.450 1.450 5,595 -0.05(-3.33%)
Sep 22, 2008 1.550 1.550 1.500 1.500 6,800 -0.10(-6.25%)
Sep 19, 2008 1.600 1.650 1.500 1.600 6,600 +0.16(+11.11%)
Sep 18, 2008 1.430 1.460 1.250 1.440 6,300 +0.04(+2.86%)
Sep 17, 2008 1.330 1.690 1.330 1.400 20,892 +0.10(+7.70%)
Sep 16, 2008 2.150 2.150 0.0300 1.300 112,278 -1.05(-44.69%)
Sep 15, 2008 2.210 2.350 2.200 2.350 1,000 -0.06(-2.33%)
Sep 12, 2008 2.220 2.406 2.200 2.406 1,000 +0.07(+2.82%)
Sep 11, 2008 2.380 2.400 2.230 2.340 2,198 -0.03(-1.11%)
Sep 04, 2008 2.270 2.366 2.366 2.366 3,200 +0.05(+1.99%)
Sep 02, 2008 2.250 2.320 2.320 2.320 1,200 +0.07(+3.11%)
Aug 29, 2008 2.290 2.440 2.250 2.250 6,630 -0.05(-2.17%)
Aug 28, 2008 2.300 2.300 2.280 2.300 1,400 +0.10(+4.54%)
Aug 27, 2008 2.240 2.240 2.200 2.200 2,980 -0.25(-10.20%)
Aug 21, 2008 2.400 2.450 2.450 2.450 2,100 +0.01(+0.41%)
Aug 20, 2008 2.440 2.440 2.440 2.440 400 +0.14(+6.09%)
Aug 19, 2008 2.300 2.300 2.300 2.300 2,000 +0.08(+3.60%)
Aug 18, 2008 2.210 2.440 2.210 2.220 1,400 -0.05(-2.40%)
Aug 15, 2008 2.300 2.310 2.150 2.275 6,300 -0.03(-1.11%)
Aug 14, 2008 2.300 2.490 2.300 2.300 1,700 +0.00(+0.00%)
Aug 13, 2008 2.300 2.300 2.300 2.300 367 -0.10(-4.16%)
Aug 12, 2008 2.250 2.400 2.250 2.400 4,635 +0.20(+9.09%)
Aug 11, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 08, 2008 2.200 2.230 2.200 2.200 1,334 -0.02(-0.90%)
Aug 07, 2008 2.100 2.220 2.100 2.220 5,400 +0.09(+3.98%)
Aug 06, 2008 2.100 2.135 2.040 2.135 2,100 -0.10(-4.26%)
Aug 05, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 04, 2008 2.040 2.230 2.040 2.230 5,310 +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.