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 (%)
Aug 31, 2009 1.350 1.420 1.260 1.260 4,725 -0.10(-7.35%)
Aug 28, 2009 1.238 1.360 1.238 1.360 6,700 +0.20(+17.24%)
Aug 27, 2009 1.260 1.260 1.160 1.160 2,500 -0.09(-7.20%)
Aug 24, 2009 1.200 1.250 1.250 1.250 6,900 +0.01(+1.20%)
Aug 21, 2009 1.200 1.235 1.200 1.235 4,942 -0.01(-1.19%)
Aug 19, 2009 1.250 1.250 1.250 1.250 1,300 +0.05(+4.18%)
Aug 18, 2009 1.163 1.200 1.163 1.200 4,250 +0.15(+14.29%)
Aug 17, 2009 1.100 1.100 1.050 1.050 5,832 -0.09(-7.73%)
Aug 14, 2009 1.250 1.250 1.060 1.138 4,456 -0.07(-5.95%)
Aug 11, 2009 1.210 1.210 1.210 1.210 1,250 +0.11(+10.00%)
Aug 10, 2009 1.100 1.100 1.100 1.100 2,000 -0.13(-10.57%)
Aug 06, 2009 1.120 1.230 1.230 1.230 2,200 +0.16(+14.95%)
Aug 05, 2009 1.280 1.280 1.060 1.070 2,299 -0.00(-0.01%)
Aug 04, 2009 1.180 1.240 1.070 1.070 11,830 -0.05(-4.46%)
Aug 03, 2009 1.100 1.120 1.100 1.120 6,900 +0.00(+0.00%)
Jul 31, 2009 1.170 1.170 1.120 1.120 3,800 -0.05(-4.27%)
Jul 30, 2009 1.170 1.170 1.170 1.170 1,000 +0.12(+11.43%)
Jul 29, 2009 1.100 1.150 1.050 1.050 2,800 +0.00(+0.00%)
Jul 28, 2009 1.110 1.120 1.050 1.050 16,882 -0.08(-7.07%)
Jul 27, 2009 1.060 1.130 1.060 1.130 7,300 -0.00(-0.02%)
Jul 24, 2009 1.020 1.130 1.020 1.130 3,600 +0.11(+10.79%)
Jul 23, 2009 1.030 1.041 1.020 1.020 600 -0.03(-2.86%)
Jul 22, 2009 1.030 1.050 1.030 1.050 3,349 -0.12(-10.26%)
Jul 21, 2009 1.100 1.170 1.050 1.170 900 -0.00(-0.03%)
Jul 20, 2009 1.150 1.180 1.100 1.170 10,004 +0.09(+8.37%)
Jul 17, 2009 1.080 1.080 1.080 1.080 2,300 +0.04(+3.85%)
Jul 16, 2009 1.010 1.100 0.9699 1.040 11,726 -0.04(-3.71%)
Jul 15, 2009 1.080 1.080 1.080 1.080 2,000 -0.01(-0.91%)
Jul 14, 2009 1.050 1.090 1.050 1.090 1,000 +0.04(+3.81%)
Jul 13, 2009 0.9600 1.050 0.9499 1.050 8,399 +0.00(+0.00%)
Jul 09, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 08, 2009 1.020 1.050 1.020 1.050 4,800 +0.03(+2.94%)
Jul 07, 2009 1.070 1.070 1.020 1.020 1,799 -0.08(-7.27%)
Jul 06, 2009 1.050 1.100 1.020 1.100 16,648 -0.00(-0.01%)
Jul 01, 2009 1.100 1.100 1.100 1.100 0 +0.05(+4.77%)
Jun 30, 2009 1.100 1.100 1.000 1.050 22,277 -0.03(-2.78%)
Jun 29, 2009 0.8700 1.081 0.8700 1.080 8,949 -0.01(-0.85%)
Jun 26, 2009 1.010 1.100 0.9800 1.089 900 -0.01(-0.97%)
Jun 24, 2009 1.100 1.100 1.100 1.100 500 +0.07(+6.80%)
Jun 23, 2009 1.100 1.100 1.030 1.030 4,493 -0.06(-5.50%)
Jun 22, 2009 1.150 1.180 1.010 1.090 20,254 +0.12(+12.37%)
Jun 19, 2009 1.140 1.140 0.9700 0.9700 700 -0.10(-9.34%)
Jun 18, 2009 1.070 1.070 1.070 1.070 1,000 -0.03(-2.74%)
Jun 17, 2009 1.000 1.100 0.9200 1.100 2,500 +0.05(+4.77%)
Jun 15, 2009 1.050 1.050 1.050 1.050 0 -0.00(-0.01%)
Jun 12, 2009 1.050 1.050 1.000 1.050 11,059 +0.00(+0.00%)
Jun 11, 2009 1.100 1.100 0.9000 1.050 10,000 +0.00(+0.00%)
Jun 10, 2009 1.060 1.070 1.050 1.050 3,200 -0.10(-8.70%)
Jun 09, 2009 1.050 1.150 1.010 1.150 16,421 +0.09(+8.50%)
Jun 08, 2009 1.050 1.060 1.004 1.060 10,500 -0.11(-9.41%)
Jun 05, 2009 1.070 1.170 1.050 1.170 17,100 -0.01(-0.85%)
Jun 04, 2009 1.060 1.180 1.040 1.180 9,637 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.060 1.180 1,504 +0.09(+8.26%)
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.