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, 2003 6.749 6.800 6.260 6.410 23,300 -0.39(-5.74%)
Oct 30, 2003 6.700 7.100 6.700 6.800 26,800 +0.10(+1.49%)
Oct 29, 2003 6.850 7.000 6.620 6.700 35,170 -0.17(-2.47%)
Oct 28, 2003 6.400 6.910 6.300 6.870 77,400 +0.65(+10.47%)
Oct 27, 2003 5.510 6.370 5.510 6.219 33,000 +0.46(+7.97%)
Oct 24, 2003 6.250 6.250 5.530 5.760 24,100 -0.17(-2.87%)
Oct 23, 2003 6.440 6.440 5.760 5.930 14,000 -0.44(-6.91%)
Oct 22, 2003 6.181 6.381 6.181 6.370 21,300 -0.06(-0.93%)
Oct 21, 2003 6.130 6.430 5.930 6.430 46,187 +0.30(+4.89%)
Oct 20, 2003 6.100 6.380 5.900 6.130 30,643 -0.19(-3.01%)
Oct 17, 2003 5.921 6.400 5.820 6.320 51,843 +0.42(+7.12%)
Oct 16, 2003 5.890 5.890 5.420 5.900 50,100 +0.01(+0.17%)
Oct 15, 2003 6.000 6.150 5.700 5.890 38,824 -0.11(-1.83%)
Oct 14, 2003 6.180 6.180 5.771 6.000 89,250 +0.06(+1.01%)
Oct 13, 2003 5.440 6.200 5.210 5.940 128,225 +0.64(+12.08%)
Oct 10, 2003 4.780 5.380 4.620 5.300 113,001 +0.61(+13.01%)
Oct 09, 2003 4.440 4.750 4.440 4.690 59,900 +0.26(+5.87%)
Oct 08, 2003 4.350 4.520 4.350 4.430 19,450 +0.07(+1.61%)
Oct 07, 2003 4.480 4.480 4.050 4.360 66,050 +0.13(+3.07%)
Oct 06, 2003 4.350 4.600 4.230 4.230 40,201 -0.08(-1.86%)
Oct 03, 2003 4.300 4.340 4.300 4.310 20,040 +0.08(+1.89%)
Oct 02, 2003 4.220 4.300 4.170 4.230 12,550 +0.07(+1.78%)
Oct 01, 2003 4.220 4.290 4.010 4.156 7,140 -0.00(-0.10%)
Sep 30, 2003 3.970 4.290 3.970 4.160 33,400 +0.14(+3.48%)
Sep 29, 2003 4.150 4.150 3.850 4.020 6,500 -0.08(-1.95%)
Sep 26, 2003 4.100 4.180 3.840 4.100 31,700 -0.02(-0.49%)
Sep 25, 2003 4.200 4.200 4.140 4.120 13,950 -0.03(-0.72%)
Sep 24, 2003 4.240 4.250 4.150 4.150 33,400 -0.09(-2.12%)
Sep 23, 2003 4.350 4.350 4.210 4.240 15,100 -0.06(-1.40%)
Sep 22, 2003 4.080 4.300 4.060 4.300 19,400 +0.22(+5.39%)
Sep 19, 2003 4.160 4.250 4.080 4.080 16,700 -0.28(-6.42%)
Sep 18, 2003 4.080 4.390 4.020 4.360 31,430 +0.15(+3.56%)
Sep 17, 2003 4.150 4.390 4.100 4.210 27,100 +0.06(+1.45%)
Sep 16, 2003 3.800 4.150 3.800 4.150 10,300 +0.29(+7.51%)
Sep 15, 2003 3.785 3.860 3.680 3.860 21,100 +0.07(+1.85%)
Sep 12, 2003 4.000 4.000 3.720 3.790 16,600 -0.20(-5.01%)
Sep 11, 2003 3.920 4.030 3.900 3.990 3,900 -0.01(-0.25%)
Sep 10, 2003 4.010 4.140 3.890 4.000 21,300 -0.01(-0.25%)
Sep 09, 2003 4.210 4.260 4.010 4.010 34,500 -0.25(-5.87%)
Sep 08, 2003 4.290 4.480 4.190 4.260 7,900 +0.10(+2.40%)
Sep 05, 2003 4.360 4.440 4.100 4.160 4,600 -0.34(-7.56%)
Sep 04, 2003 4.640 4.640 4.360 4.500 6,300 -0.15(-3.23%)
Sep 03, 2003 4.700 4.700 4.500 4.650 53,400 -0.03(-0.64%)
Sep 02, 2003 4.660 4.680 4.510 4.680 24,800 +0.20(+4.44%)
Aug 29, 2003 4.326 4.550 4.320 4.481 18,200 +0.10(+2.31%)
Aug 28, 2003 4.300 4.470 4.276 4.380 11,600 +0.08(+1.86%)
Aug 27, 2003 4.380 4.500 4.230 4.300 20,400 +0.00(+0.09%)
Aug 26, 2003 4.150 4.300 4.150 4.296 14,900 +0.18(+4.27%)
Aug 25, 2003 4.200 4.390 4.120 4.120 21,900 -0.15(-3.51%)
Aug 22, 2003 4.420 4.540 4.220 4.270 26,200 -0.34(-7.42%)
Aug 21, 2003 4.850 4.850 4.420 4.612 27,300 -0.04(-0.82%)
Aug 20, 2003 4.210 4.880 4.150 4.650 107,400 +0.35(+8.14%)
Aug 19, 2003 4.150 4.410 4.030 4.300 47,600 +0.03(+0.70%)
Aug 18, 2003 4.590 4.990 3.950 4.270 230,800 -0.41(-8.76%)
Aug 15, 2003 3.800 4.900 3.300 4.680 589,500 +1.67(+55.48%)
Aug 13, 2003 3.121 3.190 2.890 3.010 8,400 -0.13(-4.14%)
Aug 12, 2003 3.100 3.140 2.960 3.140 28,300 +0.09(+2.95%)
Aug 11, 2003 2.890 3.110 2.890 3.050 28,500 +0.25(+8.93%)
Aug 08, 2003 2.510 2.800 2.510 2.800 9,300 +0.30(+12.00%)
Aug 07, 2003 2.630 2.670 2.500 2.500 30,000 -0.13(-4.94%)
Aug 06, 2003 2.630 2.700 2.630 2.630 36,600 -0.12(-4.36%)
Aug 05, 2003 2.850 2.850 2.520 2.750 43,500 -0.12(-4.18%)
Aug 04, 2003 2.900 2.920 2.750 2.870 16,100 -0.06(-2.05%)
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.