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 (%)
Feb 27, 2009 1.000 1.060 1.000 1.000 2,500 +0.07(+7.53%)
Feb 26, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Feb 25, 2009 0.9100 0.9100 0.9000 0.9000 2,500 -0.01(-1.10%)
Feb 24, 2009 0.9100 0.9100 0.9100 0.9100 250 +0.02(+2.25%)
Feb 20, 2009 0.8900 0.8900 0.8900 0.8900 500 -0.47(-34.56%)
Feb 19, 2009 0.8800 1.360 0.8800 1.360 800 +0.48(+54.55%)
Feb 18, 2009 0.8500 0.8800 0.8000 0.8800 9,100 -0.17(-16.19%)
Feb 17, 2009 0.8994 1.050 0.8994 1.050 1,627 +0.06(+6.06%)
Feb 13, 2009 0.8501 0.9900 0.8500 0.9900 2,337 +0.09(+10.00%)
Feb 12, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 11, 2009 0.9000 0.9000 0.8999 0.9000 1,900 +0.05(+5.88%)
Feb 10, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 09, 2009 0.9000 1.000 0.8500 0.8500 5,250 -0.18(-17.48%)
Feb 05, 2009 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.030 1.030 1.030 200 +0.02(+2.43%)
Jan 30, 2009 1.010 1.006 1.006 1.006 0 +0.00(+0.00%)
Jan 29, 2009 1.006 1.006 1.006 1.006 1,000 +0.16(+18.31%)
Jan 28, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.10(-10.53%)
Jan 27, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 1,057 -0.03(-2.91%)
Jan 23, 2009 0.8600 1.030 0.8600 1.030 2,436 +0.07(+7.29%)
Jan 22, 2009 0.9600 0.9600 0.9600 0.9600 130 +0.01(+1.04%)
Jan 21, 2009 0.9500 0.9501 0.9500 0.9501 350 -0.05(-4.99%)
Jan 20, 2009 1.010 1.020 1.000 1.000 4,600 +0.12(+13.64%)
Jan 16, 2009 0.8800 0.9000 0.8800 0.8800 4,638 +0.00(+0.00%)
Jan 15, 2009 0.8900 0.8900 0.8800 0.8800 8,400 -0.14(-13.73%)
Jan 14, 2009 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 13, 2009 0.9900 1.030 0.9900 1.020 8,176 +0.12(+13.33%)
Jan 12, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Jan 09, 2009 0.9100 0.9500 0.9100 0.9500 9,000 +0.05(+5.58%)
Jan 07, 2009 0.9000 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Jan 06, 2009 0.8998 0.8998 0.8998 0.8998 1,000 +0.16(+21.59%)
Jan 05, 2009 0.7000 0.7400 0.7000 0.7400 600 +0.11(+17.46%)
Dec 31, 2008 0.6400 0.6300 0.6300 0.6300 2,900 +0.00(+0.00%)
Dec 30, 2008 0.6300 0.6301 0.6300 0.6300 5,931 -0.02(-3.09%)
Dec 29, 2008 0.6501 0.6501 0.6501 0.6501 507 -0.04(-5.78%)
Dec 26, 2008 0.6353 0.6900 0.6353 0.6900 200 +0.06(+9.52%)
Dec 24, 2008 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Dec 23, 2008 0.6300 0.6300 0.6300 0.6300 2,338 +0.00(+0.00%)
Dec 22, 2008 0.6733 0.6800 0.0800 0.6300 7,294 -0.05(-7.35%)
Dec 19, 2008 0.6801 0.6801 0.6800 0.6800 3,000 -0.08(-10.51%)
Dec 17, 2008 0.6900 0.7599 0.7599 0.7599 12,500 +0.08(+11.75%)
Dec 16, 2008 0.7300 0.7300 0.6800 0.6800 200 -0.13(-16.05%)
Dec 15, 2008 0.8100 0.8100 0.8100 0.8100 0 +0.00(+0.00%)
Dec 12, 2008 0.8100 0.8100 0.8100 0.8100 110 +0.05(+6.58%)
Dec 11, 2008 0.7100 0.7600 0.7100 0.7600 3,080 -0.06(-7.32%)
Dec 10, 2008 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 09, 2008 0.8300 0.8300 0.7200 0.8200 3,962 +0.02(+2.50%)
Dec 08, 2008 0.8200 0.8200 0.6500 0.8000 11,018 +0.05(+6.67%)
Dec 05, 2008 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 04, 2008 0.6500 0.7500 0.6400 0.7500 5,800 +0.05(+7.14%)
Dec 03, 2008 0.7100 0.9000 0.6400 0.7000 17,161 -0.28(-28.57%)
Dec 02, 2008 0.8500 0.9800 0.8500 0.9800 900 +0.01(+1.03%)
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.