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, 2004 5.940 5.940 5.800 5.930 3,700 +0.06(+1.02%)
Aug 30, 2004 5.980 6.000 5.850 5.870 9,400 -0.08(-1.34%)
Aug 27, 2004 5.830 5.990 5.830 5.950 19,200 +0.05(+0.85%)
Aug 26, 2004 5.930 5.940 5.810 5.900 11,900 -0.05(-0.84%)
Aug 25, 2004 5.950 5.990 5.800 5.950 11,800 +0.01(+0.17%)
Aug 24, 2004 6.080 6.200 5.650 5.940 42,100 -0.14(-2.30%)
Aug 23, 2004 6.130 6.150 5.890 6.080 36,800 -0.13(-2.09%)
Aug 20, 2004 6.200 6.220 6.110 6.210 12,500 -0.03(-0.48%)
Aug 19, 2004 6.280 6.280 6.100 6.240 4,700 -0.01(-0.16%)
Aug 18, 2004 5.920 6.250 5.870 6.250 34,025 +0.19(+3.14%)
Aug 17, 2004 6.030 6.270 5.880 6.060 52,300 +0.15(+2.54%)
Aug 16, 2004 6.110 6.110 5.810 5.910 10,600 -0.12(-1.99%)
Aug 13, 2004 6.130 6.130 5.950 6.030 6,900 -0.03(-0.50%)
Aug 12, 2004 6.091 6.140 5.950 6.060 7,900 -0.12(-1.94%)
Aug 11, 2004 5.970 6.180 5.800 6.180 39,500 +0.20(+3.34%)
Aug 10, 2004 5.970 5.980 5.850 5.980 12,800 +0.03(+0.50%)
Aug 09, 2004 6.090 6.090 5.770 5.950 46,590 -0.19(-3.09%)
Aug 06, 2004 6.290 6.410 6.000 6.140 43,200 -0.29(-4.51%)
Aug 05, 2004 6.450 6.660 6.360 6.430 15,800 -0.23(-3.45%)
Aug 04, 2004 6.670 6.670 6.440 6.660 15,800 -0.12(-1.77%)
Aug 03, 2004 6.500 6.780 6.140 6.780 75,807 +0.08(+1.19%)
Aug 02, 2004 6.610 6.780 6.450 6.700 32,200 +0.02(+0.30%)
Jul 30, 2004 6.800 6.800 6.530 6.680 20,300 -0.03(-0.45%)
Jul 29, 2004 6.520 6.870 6.520 6.710 30,300 -0.09(-1.32%)
Jul 28, 2004 6.740 6.820 6.500 6.800 60,600 +0.20(+3.03%)
Jul 27, 2004 6.360 6.850 6.360 6.600 29,800 +0.11(+1.69%)
Jul 26, 2004 6.310 6.490 6.150 6.490 61,200 +0.06(+0.93%)
Jul 23, 2004 6.600 6.600 6.330 6.430 39,100 -0.12(-1.83%)
Jul 22, 2004 6.520 6.760 6.360 6.550 68,800 -0.18(-2.67%)
Jul 21, 2004 6.590 7.000 6.510 6.730 86,200 +0.05(+0.75%)
Jul 20, 2004 6.960 6.960 6.320 6.680 219,800 -0.26(-3.75%)
Jul 19, 2004 7.190 7.290 6.800 6.940 127,200 -0.21(-2.94%)
Jul 16, 2004 7.140 7.480 6.800 7.150 343,900 +0.29(+4.23%)
Jul 15, 2004 7.300 7.640 6.860 6.860 254,200 -0.42(-5.77%)
Jul 14, 2004 7.960 8.250 7.250 7.280 996,300 -0.21(-2.80%)
Jul 13, 2004 8.530 9.080 7.380 7.490 2,243,200 -1.50(-16.69%)
Jul 12, 2004 6.260 9.090 6.000 8.990 2,893,400 +3.75(+71.56%)
Jul 08, 2004 5.290 5.549 5.210 5.240 12,600 -0.09(-1.69%)
Jul 07, 2004 5.398 5.400 5.160 5.330 12,900 -0.07(-1.30%)
Jul 06, 2004 5.280 5.430 5.150 5.400 7,500 -0.07(-1.28%)
Jul 02, 2004 5.210 5.470 5.200 5.470 13,000 +0.02(+0.37%)
Jul 01, 2004 5.600 5.740 5.110 5.450 14,500 -0.37(-6.36%)
Jun 30, 2004 5.330 6.000 5.330 5.820 20,600 +0.29(+5.24%)
Jun 29, 2004 5.430 5.660 5.130 5.530 13,500 -0.04(-0.72%)
Jun 28, 2004 5.610 5.990 5.370 5.570 16,100 +0.07(+1.27%)
Jun 25, 2004 5.360 5.670 5.300 5.500 5,100 +0.07(+1.29%)
Jun 24, 2004 5.270 5.450 5.120 5.430 13,800 +0.18(+3.43%)
Jun 23, 2004 5.460 5.550 5.030 5.250 19,900 -0.20(-3.67%)
Jun 22, 2004 5.510 5.560 5.450 5.450 2,600 +0.04(+0.74%)
Jun 21, 2004 5.330 5.540 5.330 5.410 2,800 +0.01(+0.19%)
Jun 18, 2004 5.340 5.670 5.340 5.400 5,900 -0.09(-1.64%)
Jun 17, 2004 5.340 5.788 5.300 5.490 12,200 +0.04(+0.73%)
Jun 16, 2004 5.240 5.450 5.230 5.450 7,600 +0.14(+2.64%)
Jun 15, 2004 5.160 5.500 5.160 5.310 14,500 +0.21(+4.12%)
Jun 14, 2004 5.190 5.410 5.090 5.100 13,400 -0.26(-4.85%)
Jun 10, 2004 5.540 5.540 5.215 5.360 8,200 -0.29(-5.13%)
Jun 09, 2004 5.240 5.650 5.230 5.650 2,500 +0.15(+2.71%)
Jun 08, 2004 5.250 5.540 5.250 5.501 3,400 -0.05(-0.88%)
Jun 07, 2004 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jun 04, 2004 5.540 5.560 5.360 5.550 14,000 +0.14(+2.57%)
Jun 03, 2004 5.480 5.700 5.400 5.411 2,200 -0.26(-4.57%)
Jun 02, 2004 5.720 5.980 5.510 5.670 13,400 -0.30(-5.01%)
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.