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 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%)
Aug 01, 2013 1.749 1.890 1.749 1.890 12,655 +0.17(+9.88%)
Jul 31, 2013 1.650 1.720 1.650 1.720 0 +0.08(+4.88%)
Jul 30, 2013 1.640 1.640 1.580 1.640 0 +0.06(+3.80%)
Jul 29, 2013 1.649 1.649 1.580 1.580 0 +0.01(+0.64%)
Jul 26, 2013 1.580 1.650 1.570 1.570 0 +0.00(+0.00%)
Jul 25, 2013 1.550 1.620 1.450 1.570 0 +0.02(+1.29%)
Jul 23, 2013 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 22, 2013 1.552 1.552 1.550 1.550 0 +0.00(+0.00%)
Jul 19, 2013 1.610 1.620 1.550 1.550 0 +0.05(+3.33%)
Jul 18, 2013 1.490 1.500 1.490 1.500 0 -0.12(-7.41%)
Jul 16, 2013 1.620 1.620 1.620 1.620 0 +0.07(+4.52%)
Jul 15, 2013 1.510 1.650 1.510 1.550 0 +0.14(+9.93%)
Jul 12, 2013 1.410 1.414 1.410 1.410 0 -0.01(-0.98%)
Jul 08, 2013 1.530 1.424 1.424 1.424 2,400 +0.01(+0.99%)
Jun 27, 2013 1.410 1.410 1.410 1.410 0 +0.03(+2.17%)
Jun 25, 2013 1.380 1.380 1.380 1.380 0 -0.13(-8.61%)
Jun 18, 2013 1.510 1.510 1.510 1.510 0 +0.01(+0.67%)
Jun 17, 2013 1.500 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 14, 2013 1.560 1.560 1.480 1.490 0 +0.09(+6.42%)
Jun 11, 2013 1.400 1.400 1.400 1.400 0 +0.02(+1.45%)
Jun 10, 2013 1.380 1.380 1.380 1.380 0 -0.05(-3.49%)
Jun 07, 2013 1.430 1.430 1.430 1.430 0 -0.01(-0.69%)
Jun 06, 2013 1.440 1.440 1.440 1.440 0 -0.03(-2.04%)
Jun 05, 2013 1.470 1.470 1.470 1.470 0 +0.01(+0.75%)
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.