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 30, 2015 1.050 1.130 1.000 1.130 16,077 +0.08(+7.62%)
Oct 29, 2015 1.140 1.140 1.050 1.050 4,501 -0.10(-8.69%)
Oct 28, 2015 1.140 1.150 1.140 1.150 1,148 +0.04(+3.59%)
Oct 27, 2015 1.156 1.160 1.120 1.110 13,147 -0.02(-1.78%)
Oct 26, 2015 1.130 1.130 1.130 1.130 974 -0.02(-2.07%)
Oct 23, 2015 1.154 1.154 1.154 1.154 325 +0.03(+3.04%)
Oct 22, 2015 1.179 1.180 1.120 1.120 2,344 -0.02(-1.58%)
Oct 21, 2015 1.137 1.138 1.137 1.138 500 -0.02(-1.64%)
Oct 20, 2015 1.150 1.190 1.150 1.157 816 +0.01(+0.61%)
Oct 19, 2015 1.180 1.210 1.110 1.150 27,657 -0.04(-3.37%)
Oct 16, 2015 1.226 1.240 1.190 1.190 3,419 -0.01(-0.83%)
Oct 15, 2015 1.203 1.203 1.200 1.200 10,000 +0.00(+0.01%)
Oct 14, 2015 1.220 1.241 1.200 1.200 7,100 -0.07(-5.51%)
Oct 13, 2015 1.290 1.290 1.220 1.270 2,236 +0.02(+1.54%)
Oct 12, 2015 1.240 1.274 1.220 1.251 10,202 -0.04(-3.05%)
Oct 09, 2015 1.271 1.290 1.271 1.290 1,100 -0.02(-1.23%)
Oct 08, 2015 1.286 1.310 1.270 1.306 2,475 +0.06(+4.47%)
Oct 07, 2015 1.300 1.300 1.220 1.250 6,323 -0.06(-4.57%)
Oct 06, 2015 1.220 1.310 1.220 1.310 11,700 +0.04(+3.15%)
Oct 05, 2015 1.290 1.290 1.210 1.270 5,250 -0.03(-2.31%)
Oct 02, 2015 1.300 1.300 1.300 1.300 1,277 +0.01(+0.78%)
Oct 01, 2015 1.270 1.290 1.270 1.290 6,744 +0.02(+1.58%)
Sep 30, 2015 1.300 1.300 1.191 1.270 3,701 +0.06(+4.95%)
Sep 29, 2015 1.230 1.289 1.210 1.210 2,270 +0.02(+1.67%)
Sep 28, 2015 1.297 1.360 1.160 1.190 42,760 -0.03(-2.37%)
Sep 25, 2015 1.270 1.270 1.160 1.219 500 +0.01(+0.74%)
Sep 24, 2015 1.230 1.230 1.210 1.210 2,301 -0.07(-5.46%)
Sep 23, 2015 1.231 1.280 1.230 1.280 9,600 -0.03(-2.30%)
Sep 18, 2015 1.310 1.310 1.310 1.310 2,000 +0.05(+3.56%)
Sep 17, 2015 1.250 1.290 1.210 1.265 4,800 +0.03(+2.84%)
Sep 15, 2015 1.210 1.230 1.230 1.230 514 -0.01(-0.80%)
Sep 14, 2015 1.233 1.240 1.220 1.240 4,570 -0.03(-2.36%)
Sep 11, 2015 1.230 1.270 1.230 1.270 2,660 +0.01(+1.18%)
Sep 10, 2015 1.240 1.255 1.240 1.255 1,351 -0.01(-1.17%)
Sep 08, 2015 1.270 1.270 1.270 1.270 2,500 +0.04(+3.24%)
Sep 04, 2015 1.230 1.230 1.230 1.230 900 -0.05(-4.21%)
Sep 03, 2015 1.350 1.350 1.242 1.284 2,568 -0.06(-4.74%)
Sep 02, 2015 1.279 1.348 1.279 1.348 201 -0.00(-0.15%)
Sep 01, 2015 1.270 1.350 1.270 1.350 2,120 +0.10(+7.59%)
Aug 31, 2015 1.255 1.255 1.255 1.255 266 -0.08(-5.80%)
Aug 28, 2015 1.275 1.332 1.275 1.332 950 -0.01(-0.97%)
Aug 27, 2015 1.310 1.345 1.290 1.345 3,216 +0.09(+7.60%)
Aug 26, 2015 1.334 1.334 1.250 1.250 435 -0.07(-5.09%)
Aug 25, 2015 1.370 1.370 1.317 1.317 1,900 +0.07(+5.35%)
Aug 24, 2015 1.390 1.390 1.220 1.250 14,182 -0.14(-10.00%)
Aug 21, 2015 1.340 1.530 1.320 1.389 6,598 -0.01(-0.79%)
Aug 20, 2015 1.420 1.420 1.370 1.400 4,151 -0.15(-9.68%)
Aug 19, 2015 1.890 1.890 1.350 1.550 62,755 +0.21(+15.59%)
Aug 18, 2015 1.448 1.450 1.341 1.341 10,051 -0.10(-6.87%)
Aug 17, 2015 1.800 1.800 1.350 1.440 96,987 -0.21(-12.73%)
Aug 14, 2015 1.202 1.800 1.202 1.650 115,798 +0.45(+37.49%)
Aug 13, 2015 1.250 1.250 1.200 1.200 5,700 +0.00(+0.01%)
Aug 12, 2015 1.210 1.210 1.200 1.200 6,000 -0.01(-0.83%)
Aug 11, 2015 1.210 1.210 1.210 1.210 101 -0.07(-5.47%)
Aug 10, 2015 1.278 1.280 1.250 1.280 1,900 +0.03(+2.35%)
Aug 07, 2015 1.200 1.270 1.200 1.251 850 +0.03(+2.50%)
Aug 06, 2015 1.230 1.230 1.220 1.220 1,100 -0.04(-3.21%)
Aug 05, 2015 1.288 1.290 1.260 1.260 1,567 +0.05(+4.17%)
Aug 04, 2015 1.210 1.210 1.210 1.210 120 -0.06(-4.72%)
Aug 03, 2015 1.300 1.300 1.210 1.270 9,500 -0.08(-5.93%)
Jul 30, 2015 1.350 1.350 1.350 1.350 6,300 +0.11(+8.87%)
Jul 29, 2015 1.300 1.300 1.240 1.240 2,552 -0.06(-4.62%)
Jul 28, 2015 1.300 1.300 1.300 1.300 100 +0.00(+0.00%)
Jul 27, 2015 1.300 1.300 1.300 1.300 100 -0.11(-7.74%)
Jul 23, 2015 1.310 1.409 1.409 1.409 1,100 -0.00(-0.06%)
Jul 22, 2015 1.410 1.410 1.410 1.410 175 +0.05(+3.67%)
Jul 21, 2015 1.290 1.430 1.290 1.360 8,962 -0.03(-2.16%)
Jul 17, 2015 1.390 1.390 1.390 1.390 134 -0.01(-0.71%)
Jul 16, 2015 1.400 1.400 1.400 1.400 177 +0.00(+0.00%)
Jul 15, 2015 1.320 1.400 1.320 1.400 1,300 -0.03(-2.03%)
Jul 14, 2015 1.310 1.429 1.310 1.429 400 +0.03(+2.06%)
Jul 13, 2015 1.440 1.440 1.400 1.400 2,070 +0.06(+4.49%)
Jul 10, 2015 1.310 1.350 1.310 1.340 2,115 -0.09(-6.53%)
Jul 09, 2015 1.280 1.450 1.280 1.434 1,100 -0.02(-1.54%)
Jul 08, 2015 1.250 1.456 1.250 1.456 200 +0.02(+1.11%)
Jul 07, 2015 1.440 1.440 1.440 1.440 159 +0.08(+5.88%)
Jul 02, 2015 1.310 1.360 1.360 1.360 5,500 -0.11(-7.48%)
Jul 01, 2015 1.350 1.470 1.250 1.470 11,402 +0.07(+4.99%)
Jun 26, 2015 1.400 1.400 1.400 1.400 27 -0.09(-6.04%)
Jun 25, 2015 1.490 1.490 1.490 1.490 400 -0.03(-1.97%)
Jun 24, 2015 1.380 1.520 1.380 1.520 1,110 -0.01(-0.66%)
Jun 22, 2015 1.420 1.530 1.530 1.530 5,400 +0.03(+2.30%)
Jun 19, 2015 1.330 1.496 1.330 1.496 601 -0.05(-3.51%)
Jun 18, 2015 1.370 1.550 1.370 1.550 501 +0.00(+0.00%)
Jun 17, 2015 1.360 1.721 1.360 1.550 11,900 -0.04(-2.52%)
Jun 16, 2015 1.590 1.590 1.590 1.590 529 +0.01(+0.63%)
Jun 15, 2015 1.580 1.580 1.580 1.580 718 +0.26(+19.70%)
Jun 11, 2015 1.570 1.320 1.320 1.320 2,800 +0.01(+0.76%)
Jun 10, 2015 1.310 1.310 1.310 1.310 100 -0.17(-11.49%)
Jun 09, 2015 1.480 1.480 1.480 1.480 400 -0.12(-7.49%)
Jun 08, 2015 1.550 1.600 1.532 1.600 1,587 +0.05(+3.23%)
Jun 05, 2015 1.550 1.550 1.550 1.550 100 -0.01(-0.64%)
Jun 04, 2015 1.550 1.560 1.550 1.560 668 +0.01(+0.65%)
Jun 02, 2015 1.560 1.550 1.550 1.550 2,500 -0.01(-0.64%)
May 29, 2015 1.780 1.560 1.560 1.560 400 -0.01(-0.64%)
May 28, 2015 1.590 1.590 1.570 1.570 1,052 -0.02(-1.26%)
May 27, 2015 1.590 1.590 1.590 1.590 212 -0.02(-1.24%)
May 26, 2015 1.610 1.610 1.610 1.610 175 -0.03(-1.64%)
May 22, 2015 1.650 1.637 1.637 1.637 10,500 -0.05(-2.99%)
May 19, 2015 1.690 1.687 1.687 1.687 100 +0.05(+2.88%)
May 18, 2015 1.843 1.843 1.640 1.640 3,525 -0.03(-2.01%)
May 15, 2015 1.610 1.703 1.580 1.674 3,500 +0.03(+2.05%)
May 14, 2015 1.650 1.650 1.640 1.640 200 -0.16(-8.89%)
May 13, 2015 1.710 1.830 1.710 1.800 4,795 +0.13(+7.78%)
May 12, 2015 1.600 1.750 1.600 1.670 3,425 -0.06(-3.47%)
May 11, 2015 1.670 1.731 1.670 1.730 3,514 +0.13(+8.12%)
May 08, 2015 1.580 1.620 1.580 1.600 2,543 -0.12(-7.04%)
May 07, 2015 1.630 1.743 1.630 1.721 14,801 +0.15(+9.62%)
May 06, 2015 1.572 1.620 1.570 1.570 2,100 +0.00(+0.01%)
May 05, 2015 1.560 1.720 1.560 1.570 1,565 -0.04(-2.48%)
May 04, 2015 1.580 1.610 1.580 1.610 1,025 -0.09(-5.29%)
May 01, 2015 1.714 1.714 1.700 1.700 400 +0.00(+0.00%)
Apr 30, 2015 1.690 1.700 1.680 1.700 5,420 +0.01(+0.59%)
Apr 29, 2015 1.680 1.690 1.640 1.690 6,451 +0.09(+5.62%)
Apr 28, 2015 1.550 1.689 1.550 1.600 7,442 -0.08(-4.71%)
Apr 27, 2015 1.560 1.679 1.560 1.679 2,216 -0.01(-0.65%)
Apr 24, 2015 1.560 1.690 1.550 1.690 3,150 +0.09(+5.69%)
Apr 23, 2015 1.620 1.620 1.550 1.599 8,355 -0.03(-1.90%)
Apr 22, 2015 1.700 1.700 1.560 1.630 5,507 +0.00(+0.00%)
Apr 21, 2015 1.480 1.690 1.480 1.630 10,299 +0.17(+11.64%)
Apr 20, 2015 1.439 1.490 1.430 1.460 39,762 +0.02(+1.39%)
Apr 17, 2015 1.340 1.440 1.340 1.440 918 +0.02(+1.74%)
Apr 16, 2015 1.430 1.470 1.415 1.415 3,388 +0.08(+5.63%)
Apr 15, 2015 1.340 1.340 1.340 1.340 269 -0.02(-1.47%)
Apr 14, 2015 1.490 1.490 1.300 1.360 8,077 +0.02(+1.49%)
Apr 13, 2015 1.424 1.488 1.340 1.340 6,478 -0.09(-6.29%)
Apr 10, 2015 1.359 1.430 1.310 1.430 7,230 +0.12(+9.16%)
Apr 09, 2015 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Apr 08, 2015 1.370 1.410 1.300 1.300 10,708 -0.08(-5.80%)
Apr 07, 2015 1.290 1.380 1.290 1.380 1,100 +0.08(+6.24%)
Apr 06, 2015 1.250 1.309 1.250 1.299 6,970 -0.01(-0.84%)
Apr 02, 2015 1.300 1.310 1.310 1.310 10,200 -0.03(-2.24%)
Apr 01, 2015 1.320 1.340 1.310 1.340 722 -0.00(-0.01%)
Mar 31, 2015 1.330 1.360 1.330 1.340 3,463 -0.06(-4.21%)
Mar 30, 2015 1.340 1.399 1.330 1.399 1,400 -0.01(-0.78%)
Mar 27, 2015 1.350 1.410 1.350 1.410 1,440 +0.00(+0.00%)
Mar 26, 2015 1.439 1.440 1.360 1.410 5,230 -0.05(-3.36%)
Mar 25, 2015 1.410 1.459 1.410 1.459 994 +0.06(+4.21%)
Mar 24, 2015 1.470 1.540 1.400 1.400 5,216 +0.04(+2.94%)
Mar 23, 2015 1.500 1.530 1.340 1.360 6,329 -0.16(-10.40%)
Mar 19, 2015 1.440 1.518 1.518 1.518 900 +0.06(+3.96%)
Mar 18, 2015 1.420 1.460 1.410 1.460 1,300 -0.08(-5.35%)
Mar 17, 2015 1.400 1.543 1.400 1.543 777 +0.14(+10.19%)
Mar 16, 2015 1.400 1.400 1.400 1.400 130 +0.00(+0.00%)
Mar 13, 2015 1.400 1.400 1.400 1.400 955 -0.07(-4.55%)
Mar 12, 2015 1.469 1.469 1.450 1.467 2,500 -0.03(-2.21%)
Mar 11, 2015 1.450 1.500 1.450 1.500 1,099 +0.04(+2.77%)
Mar 10, 2015 1.450 1.467 1.450 1.460 1,850 +0.01(+0.66%)
Mar 09, 2015 1.470 1.470 1.450 1.450 1,100 +0.00(+0.00%)
Mar 06, 2015 1.450 1.450 1.450 1.450 3,484 -0.01(-0.98%)
Mar 05, 2015 1.492 1.492 1.464 1.464 900 +0.06(+4.60%)
Mar 04, 2015 1.404 1.404 1.400 1.400 2,055 +0.00(+0.00%)
Mar 03, 2015 1.500 1.500 1.320 1.400 782 +0.11(+8.53%)
Mar 02, 2015 1.500 1.500 1.290 1.290 3,499 -0.23(-15.13%)
Feb 27, 2015 1.519 1.520 1.519 1.520 500 +0.09(+6.29%)
Feb 26, 2015 1.520 1.530 1.430 1.430 750 -0.02(-1.04%)
Feb 25, 2015 1.389 1.470 1.389 1.445 6,807 +0.09(+7.04%)
Feb 24, 2015 1.470 1.500 1.260 1.350 25,797 -0.13(-8.78%)
Feb 23, 2015 1.480 1.570 1.390 1.480 12,258 +0.06(+4.30%)
Feb 20, 2015 1.300 1.490 1.300 1.419 13,362 +0.18(+14.44%)
Feb 19, 2015 1.240 1.240 1.240 1.240 3,100 -0.03(-2.36%)
Feb 17, 2015 1.270 1.270 1.270 1.270 4,500 -0.06(-4.65%)
Feb 13, 2015 1.370 1.332 1.332 1.332 400 +0.06(+4.88%)
Feb 11, 2015 1.310 1.270 1.270 1.270 600 -0.02(-1.55%)
Feb 10, 2015 1.337 1.337 1.290 1.290 200 -0.07(-5.15%)
Feb 09, 2015 1.350 1.360 1.320 1.360 5,000 +0.05(+3.82%)
Feb 03, 2015 1.290 1.310 1.310 1.310 500 -0.02(-1.50%)
Feb 02, 2015 1.330 1.330 1.330 1.330 1,050 +0.01(+0.76%)
Jan 30, 2015 1.250 1.320 1.250 1.320 2,100 +0.06(+4.75%)
Jan 29, 2015 1.270 1.330 1.260 1.260 12,501 -0.01(-0.78%)
Jan 26, 2015 1.270 1.270 1.270 1.270 400 -0.08(-5.93%)
Jan 23, 2015 1.349 1.350 1.349 1.350 2,030 +0.00(+0.00%)
Jan 22, 2015 1.280 1.350 1.280 1.350 17,374 +0.07(+5.47%)
Jan 21, 2015 1.350 1.350 1.280 1.280 8,871 +0.00(+0.00%)
Jan 20, 2015 1.280 1.280 1.280 1.280 110 +0.01(+0.79%)
Jan 16, 2015 1.270 1.360 1.270 1.270 1,600 -0.11(-7.97%)
Jan 13, 2015 1.370 1.380 1.380 1.380 700 +0.06(+4.54%)
Jan 12, 2015 1.390 1.399 1.320 1.320 2,010 +0.00(+0.00%)
Jan 09, 2015 1.320 1.330 1.320 1.320 2,500 -0.12(-8.32%)
Jan 07, 2015 1.440 1.440 1.440 1.440 10 +0.01(+0.69%)
Jan 06, 2015 1.420 1.430 1.420 1.430 1,500 +0.02(+1.42%)
Jan 05, 2015 1.400 1.410 1.400 1.410 1,201 +0.02(+1.44%)
Jan 02, 2015 1.350 1.419 1.350 1.390 1,821 +0.02(+1.44%)
Dec 31, 2014 1.440 1.370 1.370 1.370 7,900 -0.07(-4.84%)
Dec 30, 2014 1.440 1.440 1.440 1.440 120 +0.08(+5.88%)
Dec 29, 2014 1.440 1.450 1.360 1.360 6,364 -0.02(-1.45%)
Dec 26, 2014 1.360 1.390 1.360 1.380 6,546 -0.08(-5.41%)
Dec 23, 2014 1.450 1.459 1.459 1.459 4,600 +0.02(+1.32%)
Dec 22, 2014 1.348 1.440 1.348 1.440 2,182 +0.11(+8.27%)
Dec 19, 2014 1.380 1.380 1.330 1.330 3,201 -0.16(-10.74%)
Dec 18, 2014 1.480 1.490 1.470 1.490 1,000 +0.01(+0.68%)
Dec 16, 2014 1.470 1.480 1.480 1.480 37 +0.02(+1.37%)
Dec 12, 2014 1.460 1.460 1.460 1.460 5,000 -0.01(-0.68%)
Dec 11, 2014 1.380 1.470 1.380 1.470 2,949 +0.04(+2.80%)
Dec 10, 2014 1.460 1.470 1.430 1.430 1,925 -0.14(-8.92%)
Dec 09, 2014 1.600 1.600 1.370 1.570 2,772 -0.06(-3.68%)
Dec 05, 2014 1.480 1.630 1.630 1.630 1,100 +0.14(+9.40%)
Dec 03, 2014 1.520 1.490 1.490 1.490 10,000 +0.07(+4.93%)
Dec 02, 2014 1.410 1.549 1.410 1.420 3,019 -0.03(-2.00%)
Dec 01, 2014 1.450 1.450 1.449 1.449 600 +0.01(+0.63%)
Nov 28, 2014 1.440 1.440 1.440 1.440 200 -0.13(-8.22%)
Nov 26, 2014 1.490 1.569 1.569 1.569 1,900 +0.09(+6.01%)
Nov 25, 2014 1.619 1.619 1.480 1.480 5,301 -0.06(-3.90%)
Nov 24, 2014 1.630 1.630 1.540 1.540 2,620 +0.00(+0.00%)
Nov 21, 2014 1.550 1.649 1.540 1.540 2,371 -0.10(-6.04%)
Nov 20, 2014 1.570 1.639 1.570 1.639 1,839 +0.07(+4.39%)
Nov 19, 2014 1.650 1.650 1.570 1.570 900 -0.07(-4.21%)
Nov 18, 2014 1.520 1.639 1.520 1.639 1,800 +0.07(+4.40%)
Nov 17, 2014 1.630 1.650 1.530 1.570 3,320 -0.02(-1.02%)
Nov 14, 2014 1.580 1.729 1.570 1.586 3,200 -0.11(-6.71%)
Nov 13, 2014 1.740 1.740 1.600 1.700 7,250 -0.04(-2.30%)
Nov 12, 2014 1.630 1.830 1.610 1.740 20,459 +0.02(+1.16%)
Nov 11, 2014 1.800 1.830 1.696 1.720 22,959 -0.11(-6.01%)
Nov 10, 2014 1.520 1.880 1.520 1.830 50,930 +0.30(+19.61%)
Nov 07, 2014 1.520 1.640 1.520 1.530 9,400 +0.02(+1.32%)
Nov 05, 2014 1.510 1.510 1.510 1.510 800 -0.08(-5.03%)
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.