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 29, 2016 1.400 1.400 1.375 1.379 3,356 +0.00(+0.15%)
Feb 26, 2016 1.320 1.380 1.320 1.377 2,680 +0.03(+2.00%)
Feb 24, 2016 1.380 1.350 1.350 1.350 7,500 +0.00(+0.00%)
Feb 23, 2016 1.300 1.360 1.300 1.350 8,451 +0.05(+3.85%)
Feb 22, 2016 1.300 1.300 1.300 1.300 2,107 +0.03(+2.36%)
Feb 19, 2016 1.300 1.307 1.270 1.270 6,936 -0.04(-3.05%)
Feb 18, 2016 1.310 1.310 1.310 1.310 103 +0.02(+1.55%)
Feb 17, 2016 1.310 1.310 1.290 1.290 1,691 -0.05(-3.73%)
Feb 16, 2016 1.268 1.340 1.268 1.340 3,651 +0.04(+3.08%)
Feb 12, 2016 1.300 1.300 1.300 1.300 10,400 +0.00(+0.00%)
Feb 11, 2016 1.361 1.361 1.250 1.300 15,070 -0.07(-5.00%)
Feb 10, 2016 1.360 1.370 1.360 1.368 652 +0.05(+3.67%)
Feb 09, 2016 1.310 1.390 1.300 1.320 4,301 -0.07(-5.04%)
Feb 08, 2016 1.326 1.390 1.326 1.390 3,490 +0.02(+1.46%)
Feb 05, 2016 1.352 1.380 1.352 1.370 2,061 -0.00(-0.07%)
Feb 04, 2016 1.369 1.400 1.362 1.371 9,259 +0.01(+0.80%)
Feb 03, 2016 1.360 1.360 1.360 1.360 1,013 +0.06(+4.62%)
Feb 02, 2016 1.290 1.300 1.290 1.300 1,301 -0.01(-0.77%)
Feb 01, 2016 1.340 1.340 1.300 1.310 3,106 -0.04(-3.10%)
Jan 29, 2016 1.350 1.360 1.310 1.352 6,779 -0.02(-1.31%)
Jan 28, 2016 1.340 1.370 1.270 1.370 1,590 +0.03(+2.24%)
Jan 27, 2016 1.330 1.360 1.300 1.340 7,556 +0.02(+1.44%)
Jan 26, 2016 1.321 1.321 1.321 1.321 200 -0.06(-4.27%)
Jan 25, 2016 1.340 1.380 1.300 1.380 3,462 +0.04(+2.75%)
Jan 22, 2016 1.343 1.343 1.330 1.343 2,913 -0.02(-1.21%)
Jan 21, 2016 1.360 1.379 1.300 1.359 7,218 -0.00(-0.04%)
Jan 20, 2016 1.360 1.364 1.360 1.360 16,112 +0.00(+0.00%)
Jan 19, 2016 1.361 1.370 1.360 1.360 5,359 +0.00(+0.00%)
Jan 15, 2016 1.380 1.360 1.360 1.360 6,900 -0.02(-1.45%)
Jan 14, 2016 1.420 1.420 1.370 1.380 1,646 -0.02(-1.43%)
Jan 13, 2016 1.404 1.430 1.400 1.400 4,783 -0.03(-2.10%)
Jan 12, 2016 1.390 1.430 1.390 1.430 21,959 +0.04(+2.89%)
Jan 11, 2016 1.370 1.400 1.370 1.390 3,500 -0.02(-1.43%)
Jan 08, 2016 1.380 1.410 1.370 1.410 3,425 +0.01(+0.71%)
Jan 07, 2016 1.390 1.410 1.370 1.400 7,069 -0.02(-1.41%)
Jan 06, 2016 1.396 1.430 1.396 1.420 3,800 +0.08(+5.97%)
Jan 05, 2016 1.320 1.420 1.320 1.340 4,342 -0.08(-5.63%)
Jan 04, 2016 1.320 1.490 1.220 1.420 132,766 +0.08(+5.97%)
Dec 31, 2015 1.370 1.340 1.340 1.340 13,800 -0.04(-2.90%)
Dec 30, 2015 1.340 1.380 1.340 1.380 7,875 +0.04(+2.99%)
Dec 29, 2015 1.410 1.420 1.340 1.340 8,895 -0.07(-4.96%)
Dec 28, 2015 1.380 1.440 1.380 1.410 6,029 +0.03(+2.17%)
Dec 24, 2015 1.380 1.380 1.380 1.380 600 -0.02(-1.43%)
Dec 23, 2015 1.430 1.470 1.380 1.400 17,425 -0.03(-2.10%)
Dec 22, 2015 1.320 1.540 1.313 1.430 47,605 +0.13(+10.00%)
Dec 21, 2015 1.360 1.380 1.280 1.300 33,635 -0.05(-3.71%)
Dec 18, 2015 1.300 1.370 1.300 1.350 1,802 +0.04(+3.06%)
Dec 17, 2015 1.290 1.330 1.290 1.310 11,158 +0.00(+0.00%)
Dec 16, 2015 1.325 1.340 1.291 1.310 13,704 -0.02(-1.50%)
Dec 15, 2015 1.360 1.380 1.310 1.330 23,407 -0.01(-0.75%)
Dec 14, 2015 1.340 1.422 1.330 1.340 18,661 -0.05(-3.60%)
Dec 11, 2015 1.410 1.452 1.390 1.390 8,401 -0.04(-2.80%)
Dec 10, 2015 1.470 1.470 1.420 1.430 18,534 -0.02(-1.41%)
Dec 09, 2015 1.515 1.544 1.450 1.450 10,117 -0.01(-0.34%)
Dec 08, 2015 1.526 1.526 1.456 1.456 4,820 -0.04(-2.79%)
Dec 07, 2015 1.610 1.610 1.480 1.497 12,984 -0.06(-3.82%)
Dec 04, 2015 1.580 1.580 1.557 1.557 3,561 -0.04(-2.70%)
Dec 03, 2015 1.621 1.670 1.550 1.600 17,102 +0.03(+1.90%)
Dec 02, 2015 1.736 1.740 1.570 1.570 26,413 -0.08(-4.97%)
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.