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, 2013 1.560 1.560 1.560 1.560 0 +0.06(+4.00%)
Oct 30, 2013 1.450 1.580 1.440 1.500 0 +0.06(+4.17%)
Oct 29, 2013 1.450 1.450 1.420 1.440 0 -0.01(-0.69%)
Oct 28, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Oct 25, 2013 1.480 1.510 1.410 1.410 0 -0.05(-3.42%)
Oct 24, 2013 1.570 1.590 1.460 1.460 0 -0.05(-3.31%)
Oct 23, 2013 1.650 1.650 1.510 1.510 0 -0.08(-5.03%)
Oct 22, 2013 1.680 1.680 1.500 1.590 0 -0.08(-4.79%)
Oct 21, 2013 1.720 1.950 1.570 1.670 0 -0.23(-12.11%)
Oct 18, 2013 2.050 2.230 1.640 1.900 77,742 -0.10(-4.95%)
Oct 17, 2013 1.710 2.020 1.661 1.999 0 +0.39(+24.16%)
Oct 16, 2013 1.530 1.610 1.530 1.610 0 +0.08(+5.23%)
Oct 15, 2013 1.530 1.530 1.530 1.530 0 +0.02(+1.32%)
Oct 14, 2013 1.450 1.510 1.400 1.510 0 +0.06(+4.14%)
Oct 11, 2013 1.440 1.450 1.440 1.450 0 +0.05(+3.57%)
Oct 09, 2013 1.400 1.400 1.400 1.400 20,100 +0.00(+0.00%)
Oct 07, 2013 1.370 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Oct 03, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.58%)
Oct 02, 2013 1.440 1.440 1.382 1.382 0 +0.01(+0.88%)
Oct 01, 2013 1.430 1.430 1.350 1.370 0 +0.02(+1.48%)
Sep 30, 2013 1.410 1.410 1.350 1.350 0 +0.00(+0.00%)
Sep 27, 2013 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
Sep 24, 2013 1.430 1.360 1.360 1.360 7,000 -0.06(-4.23%)
Sep 23, 2013 1.430 1.430 1.420 1.420 0 -0.01(-0.70%)
Sep 17, 2013 1.510 1.430 1.430 1.430 700 +0.02(+1.41%)
Sep 16, 2013 1.500 1.500 1.410 1.410 0 -0.13(-8.20%)
Sep 11, 2013 1.540 1.536 1.536 1.536 100 +0.09(+5.92%)
Sep 09, 2013 1.450 1.450 1.450 1.450 600 -0.10(-6.45%)
Sep 06, 2013 1.540 1.550 1.540 1.550 0 +0.06(+4.03%)
Sep 03, 2013 1.490 1.490 1.490 1.490 3,000 -0.01(-0.67%)
Aug 28, 2013 1.550 1.500 1.500 1.500 400 -0.09(-5.66%)
Aug 26, 2013 1.590 1.590 1.590 1.590 2,600 +0.00(+0.00%)
Aug 22, 2013 1.540 1.590 1.590 1.590 5,200 +0.09(+6.00%)
Aug 19, 2013 1.500 1.500 1.500 1.500 700 -0.08(-5.06%)
Aug 15, 2013 1.500 1.580 1.580 1.580 1,000 +0.08(+5.33%)
Aug 14, 2013 1.480 1.500 1.480 1.500 0 +0.00(+0.00%)
Aug 13, 2013 1.490 1.590 1.480 1.500 6,666 +0.00(+0.00%)
Aug 12, 2013 1.520 1.520 1.499 1.500 5,300 -0.05(-3.23%)
Aug 09, 2013 1.510 1.580 1.510 1.550 10,298 -0.09(-5.49%)
Aug 08, 2013 1.525 1.640 1.525 1.640 200 -0.01(-0.49%)
Aug 07, 2013 1.650 1.650 1.640 1.648 3,200 +0.06(+3.65%)
Aug 06, 2013 1.730 1.760 1.580 1.590 32,415 -0.14(-8.09%)
Aug 05, 2013 1.930 1.970 1.730 1.730 9,585 -0.20(-10.36%)
Aug 02, 2013 1.890 1.980 1.890 1.930 13,706 +0.04(+2.12%)
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.