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, 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%)
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.