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, 2018 2.520 2.520 2.360 2.460 1,510 -0.06(-2.30%)
Oct 30, 2018 2.560 2.560 2.518 2.518 2,149 -0.14(-5.34%)
Oct 29, 2018 2.550 2.660 2.550 2.660 2,331 -0.06(-2.21%)
Oct 26, 2018 2.720 2.720 2.720 138 +0.00(+0.00%)
Oct 25, 2018 2.563 2.720 2.563 2.720 1,005 +0.03(+1.12%)
Oct 24, 2018 2.680 2.790 2.580 2.690 3,415 -0.05(-1.82%)
Oct 23, 2018 2.728 2.740 2.530 2.740 12,745 -0.02(-0.72%)
Oct 22, 2018 2.870 2.872 2.720 2.760 11,789 -0.11(-3.83%)
Oct 19, 2018 2.850 3.490 2.760 2.870 210,300 +0.02(+0.70%)
Oct 18, 2018 2.690 3.300 2.520 2.850 108,410 +0.06(+2.15%)
Oct 17, 2018 2.500 2.790 2.490 2.790 3,380 +0.09(+3.33%)
Oct 16, 2018 2.700 2.700 2.700 2.700 2,084 -0.08(-2.88%)
Oct 15, 2018 2.510 2.780 2.510 2.780 621 -0.06(-2.11%)
Oct 12, 2018 2.840 2.840 2.840 195 +0.00(+0.00%)
Oct 11, 2018 2.482 2.840 2.482 2.840 1,457 +0.05(+1.79%)
Oct 10, 2018 2.720 2.790 2.600 2.790 5,081 +0.09(+3.33%)
Oct 09, 2018 2.720 2.720 2.690 2.700 3,909 -0.15(-5.26%)
Oct 08, 2018 2.740 2.850 2.720 2.850 1,303 -0.04(-1.38%)
Oct 05, 2018 2.740 2.890 2.730 2.890 400 +0.08(+2.85%)
Oct 04, 2018 2.720 2.823 2.720 2.810 3,127 -0.04(-1.40%)
Oct 03, 2018 2.880 2.880 2.630 2.850 7,114 -0.01(-0.35%)
Oct 02, 2018 2.860 2.890 2.630 2.860 4,034 +0.23(+8.87%)
Oct 01, 2018 2.710 2.898 2.600 2.627 5,780 -0.16(-5.84%)
Sep 28, 2018 2.800 2.800 2.790 2.790 400 -0.10(-3.46%)
Sep 27, 2018 2.930 2.990 2.780 2.890 1,690 +0.00(+0.00%)
Sep 26, 2018 2.890 2.890 2.890 2.890 395 -0.00(-0.12%)
Sep 25, 2018 2.893 2.893 2.893 2.893 328 -0.11(-3.55%)
Sep 24, 2018 2.950 3.000 2.809 3.000 3,986 +0.05(+1.69%)
Sep 21, 2018 2.940 2.950 2.760 2.950 6,600 -0.04(-1.34%)
Sep 20, 2018 2.820 2.990 2.820 2.990 2,554 -0.06(-1.97%)
Sep 19, 2018 3.070 3.110 2.810 3.050 4,841 -0.09(-2.87%)
Sep 18, 2018 3.143 3.143 3.140 3.140 1,224 -0.01(-0.32%)
Sep 17, 2018 3.100 3.150 3.050 3.150 3,769 -0.14(-4.26%)
Sep 14, 2018 3.230 3.290 3.130 3.290 1,100 +0.07(+2.17%)
Sep 13, 2018 3.210 3.220 3.210 3.220 307 -0.08(-2.42%)
Sep 12, 2018 3.283 3.300 3.283 3.300 612 +0.09(+2.75%)
Sep 11, 2018 3.300 3.300 3.212 3.212 2,133 -0.09(-2.68%)
Sep 10, 2018 3.260 3.319 3.260 3.300 1,854 +0.04(+1.23%)
Sep 07, 2018 3.260 3.260 3.260 3.260 1,900 -0.01(-0.23%)
Sep 06, 2018 3.310 3.310 3.250 3.267 2,631 -0.06(-1.88%)
Sep 05, 2018 3.300 3.330 3.300 3.330 2,093 +0.02(+0.60%)
Sep 04, 2018 3.370 3.370 3.130 3.310 6,133 +0.10(+3.22%)
Aug 31, 2018 3.207 3.207 3.207 0 -0.09(-2.83%)
Aug 30, 2018 3.300 3.300 3.300 45 +0.00(+0.00%)
Aug 29, 2018 3.267 3.300 3.100 3.300 2,706 -0.02(-0.60%)
Aug 28, 2018 3.090 3.320 3.080 3.320 1,314 -0.01(-0.30%)
Aug 27, 2018 3.330 3.330 3.330 161 +0.00(+0.00%)
Aug 24, 2018 3.350 3.350 3.150 3.330 2,600 -0.02(-0.60%)
Aug 23, 2018 3.225 3.350 3.214 3.350 525 +0.10(+3.08%)
Aug 22, 2018 3.080 3.250 3.070 3.250 4,802 +0.00(+0.00%)
Aug 21, 2018 3.150 3.281 3.100 3.250 2,382 +0.06(+1.88%)
Aug 20, 2018 3.020 3.273 3.020 3.190 1,088 -0.09(-2.74%)
Aug 17, 2018 3.280 3.280 3.280 196 +0.00(+0.00%)
Aug 16, 2018 3.160 3.280 3.150 3.280 2,353 -0.05(-1.50%)
Aug 15, 2018 3.330 3.330 3.330 3.330 214 +0.03(+0.91%)
Aug 14, 2018 3.300 3.300 3.300 3.300 793 -0.03(-0.82%)
Aug 13, 2018 3.300 3.330 3.300 3.327 3,606 +0.03(+0.83%)
Aug 10, 2018 3.270 3.305 3.270 3.300 5,600 -0.06(-1.64%)
Aug 09, 2018 3.304 3.500 3.300 3.355 11,113 -0.08(-2.47%)
Aug 08, 2018 3.440 3.440 3.440 3.440 283 +0.00(+0.00%)
Aug 07, 2018 3.440 3.440 3.440 6 +0.00(+0.00%)
Aug 06, 2018 3.420 3.440 3.170 3.440 22,602 +0.14(+4.37%)
Aug 03, 2018 3.270 3.415 3.210 3.296 15,200 +0.12(+3.65%)
Aug 02, 2018 3.421 3.433 3.180 3.180 3,462 -0.12(-3.64%)
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.