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, 2014 1.600 1.670 1.580 1.606 1,781 -0.00(-0.25%)
Oct 30, 2014 1.660 1.660 1.610 1.610 2,839 +0.01(+0.37%)
Oct 29, 2014 1.610 1.620 1.604 1.604 800 +0.13(+9.12%)
Oct 24, 2014 1.540 1.470 1.470 1.470 3,200 +0.02(+1.38%)
Oct 23, 2014 1.490 1.570 1.430 1.450 1,070 -0.04(-2.68%)
Oct 21, 2014 1.460 1.590 1.430 1.490 6,995 -0.09(-5.70%)
Oct 20, 2014 1.540 1.580 1.540 1.580 1,790 +0.05(+3.27%)
Oct 17, 2014 1.510 1.530 1.390 1.530 6,400 +0.04(+2.67%)
Oct 16, 2014 1.420 1.420 1.420 1.490 1,379 -0.02(-1.32%)
Oct 15, 2014 1.490 1.530 1.490 1.510 1,924 +0.01(+0.67%)
Oct 14, 2014 1.400 1.500 1.390 1.500 1,842 -0.03(-1.96%)
Oct 13, 2014 1.330 1.539 1.330 1.530 3,850 +0.09(+6.25%)
Oct 10, 2014 1.430 1.440 1.360 1.440 3,949 +0.00(+0.00%)
Oct 09, 2014 1.410 1.450 1.410 1.440 4,625 +0.06(+4.35%)
Oct 08, 2014 1.270 1.380 1.270 1.380 2,478 +0.06(+4.55%)
Oct 07, 2014 1.340 1.370 1.290 1.320 5,119 +0.02(+1.54%)
Oct 06, 2014 1.370 1.370 1.300 1.300 230 -0.07(-5.11%)
Oct 03, 2014 1.370 1.380 1.350 1.370 11,800 +0.02(+1.48%)
Oct 02, 2014 1.190 1.350 1.190 1.350 12,099 +0.12(+9.76%)
Oct 01, 2014 1.340 1.350 1.110 1.230 27,180 -0.08(-6.11%)
Sep 30, 2014 1.360 1.360 1.310 1.310 330 -0.08(-5.76%)
Sep 29, 2014 1.370 1.410 1.310 1.390 7,294 -0.05(-3.14%)
Sep 26, 2014 1.480 1.480 1.370 1.435 21,800 -0.05(-3.68%)
Sep 25, 2014 1.370 1.490 1.370 1.490 8,468 +0.07(+5.00%)
Sep 24, 2014 1.460 1.460 1.360 1.419 20,109 -0.03(-2.26%)
Sep 23, 2014 1.520 1.520 1.430 1.452 16,427 -0.09(-5.73%)
Sep 22, 2014 1.539 1.540 1.539 1.540 1,050 -0.00(-0.14%)
Sep 19, 2014 1.510 1.569 1.510 1.542 2,500 +0.03(+1.84%)
Sep 18, 2014 1.510 1.514 1.510 1.514 2,200 -0.07(-4.16%)
Sep 17, 2014 1.649 1.649 1.580 1.580 2,700 -0.00(-0.01%)
Sep 16, 2014 1.590 1.590 1.580 1.580 200 -0.07(-4.24%)
Sep 15, 2014 1.550 1.650 1.550 1.650 1,950 +0.08(+5.10%)
Sep 12, 2014 1.780 1.900 1.533 1.570 119,477 -0.07(-4.27%)
Sep 11, 2014 1.540 1.980 1.540 1.640 118,893 +0.06(+3.80%)
Sep 10, 2014 1.580 1.580 1.480 1.580 29,783 +0.03(+1.94%)
Sep 09, 2014 1.600 1.600 1.550 1.550 2,319 -0.09(-5.49%)
Sep 05, 2014 1.600 1.640 1.640 1.640 6,800 -0.01(-0.61%)
Sep 04, 2014 1.710 1.712 1.580 1.650 16,206 -0.08(-4.62%)
Sep 03, 2014 1.650 1.900 1.650 1.730 40,667 +0.07(+4.22%)
Sep 02, 2014 1.590 1.620 1.580 1.660 22,270 +0.08(+5.06%)
Aug 29, 2014 1.600 1.580 1.580 1.580 3,100 -0.05(-3.06%)
Aug 28, 2014 1.660 1.663 1.630 1.630 8,451 -0.10(-5.78%)
Aug 27, 2014 1.660 1.731 1.660 1.730 2,400 +0.07(+4.22%)
Aug 26, 2014 1.750 1.800 1.610 1.660 10,400 -0.13(-7.26%)
Aug 25, 2014 1.710 1.790 1.710 1.790 11,008 +0.03(+1.70%)
Aug 22, 2014 1.740 1.790 1.715 1.760 18,013 -0.02(-1.12%)
Aug 21, 2014 1.849 1.849 1.730 1.780 1,800 +0.07(+4.09%)
Aug 20, 2014 1.805 1.890 1.700 1.710 38,790 -0.09(-5.01%)
Aug 19, 2014 1.810 1.890 1.800 1.800 48,737 +0.02(+1.13%)
Aug 18, 2014 1.630 1.850 1.630 1.780 71,623 +0.08(+4.71%)
Aug 15, 2014 1.650 1.710 1.640 1.700 9,600 +0.02(+1.19%)
Aug 14, 2014 1.666 1.760 1.630 1.680 46,116 +0.02(+1.20%)
Aug 13, 2014 1.690 1.740 1.630 1.660 17,279 -0.02(-1.43%)
Aug 12, 2014 1.630 1.680 1.630 1.684 9,625 +0.02(+1.45%)
Aug 11, 2014 1.619 1.710 1.590 1.660 10,938 +0.03(+1.84%)
Aug 08, 2014 1.600 1.680 1.590 1.630 12,695 -0.05(-2.98%)
Aug 07, 2014 1.680 1.680 1.671 1.680 1,670 -0.02(-1.17%)
Aug 05, 2014 1.570 1.700 1.700 1.700 276 +0.06(+3.65%)
Aug 04, 2014 1.570 1.720 1.570 1.640 1,373 -0.07(-4.09%)
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.