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 (%)
Jan 31, 2003 1.790 1.900 1.790 1.889 4,300 +0.13(+7.33%)
Jan 30, 2003 1.640 1.760 1.700 1.760 1,100 +0.12(+7.38%)
Jan 29, 2003 1.610 1.639 1.610 1.639 900 -0.08(-4.71%)
Jan 28, 2003 1.639 1.720 1.600 1.720 2,300 -0.04(-2.27%)
Jan 27, 2003 1.760 1.760 1.760 1.760 500 +0.08(+4.76%)
Jan 24, 2003 1.680 1.680 1.680 1.680 300 -0.08(-4.55%)
Jan 23, 2003 1.710 1.760 1.710 1.760 1,700 +0.06(+3.53%)
Jan 22, 2003 1.700 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Jan 21, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jan 17, 2003 1.660 1.730 1.600 1.730 7,100 -0.09(-4.95%)
Jan 16, 2003 1.840 1.840 1.640 1.820 7,200 -0.08(-4.21%)
Jan 15, 2003 1.840 1.840 1.840 1.900 7,300 +0.00(+0.05%)
Jan 14, 2003 1.899 1.899 1.899 1.899 100 +0.04(+2.10%)
Jan 13, 2003 1.970 1.970 1.850 1.860 700 -0.04(-2.11%)
Jan 10, 2003 1.900 1.900 1.900 1.900 300 -0.01(-0.52%)
Jan 09, 2003 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
Jan 08, 2003 1.980 1.990 1.910 1.940 8,700 +0.03(+1.57%)
Jan 07, 2003 1.910 1.910 1.910 1.910 100 +0.14(+7.91%)
Jan 06, 2003 1.860 1.860 1.760 1.770 3,800 -0.22(-11.06%)
Jan 03, 2003 1.950 1.990 1.950 1.990 5,400 +0.10(+5.29%)
Jan 02, 2003 1.990 2.000 1.890 1.890 7,400 -0.08(-4.06%)
Dec 31, 2002 1.900 1.970 1.750 1.970 8,900 +0.03(+1.55%)
Dec 30, 2002 1.900 1.940 1.900 1.940 13,200 +0.04(+2.11%)
Dec 27, 2002 1.910 1.910 1.900 1.900 5,900 +0.05(+2.70%)
Dec 26, 2002 1.900 1.900 1.800 1.850 1,900 +0.05(+2.78%)
Dec 24, 2002 1.850 1.850 1.800 1.800 3,800 -0.09(-4.76%)
Dec 23, 2002 1.750 1.890 1.750 1.890 1,900 +0.14(+8.00%)
Dec 20, 2002 1.750 1.750 1.750 1.750 100 -0.14(-7.41%)
Dec 19, 2002 1.810 1.890 1.770 1.890 2,900 +0.00(+0.00%)
Dec 18, 2002 1.900 1.900 1.760 1.890 6,600 -0.01(-0.53%)
Dec 17, 2002 1.910 1.920 1.900 1.900 5,600 +0.00(+0.00%)
Dec 16, 2002 1.910 1.950 1.900 1.900 8,400 -0.05(-2.56%)
Dec 13, 2002 1.940 1.990 1.940 1.950 3,500 +0.00(+0.00%)
Dec 12, 2002 1.990 1.990 1.810 1.950 16,000 -0.03(-1.52%)
Dec 11, 2002 1.910 1.980 1.900 1.980 1,100 +0.08(+4.21%)
Dec 10, 2002 1.900 1.900 1.720 1.900 9,800 -0.01(-0.52%)
Dec 09, 2002 1.950 1.980 1.900 1.910 2,200 -0.07(-3.54%)
Dec 06, 2002 1.870 1.990 1.870 1.980 6,000 +0.02(+1.02%)
Dec 05, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 04, 2002 1.980 1.980 1.960 1.960 6,600 -0.04(-1.95%)
Dec 03, 2002 2.000 2.200 1.990 1.999 11,900 -0.00(-0.05%)
Dec 02, 2002 1.910 2.000 1.900 2.000 2,800 +0.08(+4.17%)
Nov 29, 2002 2.000 2.000 1.900 1.920 7,300 +0.00(+0.00%)
Nov 27, 2002 1.915 1.920 1.915 1.920 2,100 +0.00(+0.00%)
Nov 26, 2002 1.900 1.920 1.900 1.920 15,600 +0.10(+5.49%)
Nov 25, 2002 1.540 1.940 1.530 1.820 15,000 -0.18(-8.95%)
Nov 22, 2002 1.910 1.999 1.910 1.999 1,500 +0.09(+4.66%)
Nov 21, 2002 1.964 1.964 1.900 1.910 4,100 -0.09(-4.50%)
Nov 20, 2002 1.930 2.000 1.930 2.000 8,900 +0.01(+0.50%)
Nov 19, 2002 1.710 2.000 1.710 1.990 10,700 +0.07(+3.65%)
Nov 18, 2002 1.790 1.930 1.790 1.920 6,800 +0.01(+0.47%)
Nov 15, 2002 1.911 1.911 1.911 1.911 200 -0.09(-4.40%)
Nov 14, 2002 1.960 2.010 1.520 1.999 7,800 -0.00(-0.05%)
Nov 13, 2002 2.000 2.010 1.710 2.000 25,500 +0.03(+1.37%)
Nov 12, 2002 2.490 2.550 1.970 1.973 81,400 -0.59(-22.93%)
Nov 11, 2002 2.561 2.720 2.550 2.560 3,400 -0.03(-1.16%)
Nov 08, 2002 2.600 2.600 2.500 2.590 10,400 +0.00(+0.00%)
Nov 07, 2002 2.440 2.590 2.440 2.590 2,900 +0.23(+9.75%)
Nov 06, 2002 2.400 2.440 2.320 2.360 4,000 +0.06(+2.61%)
Nov 05, 2002 2.118 2.690 2.100 2.300 10,100 +0.19(+9.00%)
Nov 04, 2002 2.090 2.199 2.090 2.110 13,800 +0.01(+0.48%)
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.