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, 2011 1.720 1.720 1.650 1.650 5,200 -0.05(-2.94%)
Aug 30, 2011 1.730 1.730 1.550 1.700 5,539 +0.10(+6.24%)
Aug 29, 2011 1.600 1.970 1.570 1.600 5,283 +0.05(+3.23%)
Aug 26, 2011 1.490 1.550 1.490 1.550 300 +0.03(+1.97%)
Aug 25, 2011 1.500 1.570 1.500 1.520 6,762 +0.04(+2.70%)
Aug 24, 2011 1.490 1.520 1.400 1.480 10,812 -0.08(-5.12%)
Aug 23, 2011 1.570 1.660 1.330 1.560 24,420 -0.14(-8.20%)
Aug 22, 2011 1.530 1.699 1.510 1.699 1,899 -0.04(-2.34%)
Aug 19, 2011 1.650 1.790 1.530 1.740 2,298 +0.09(+5.45%)
Aug 18, 2011 1.660 1.660 1.650 1.650 1,900 -0.18(-9.84%)
Aug 16, 2011 1.750 1.830 1.830 1.830 2,700 -0.11(-5.67%)
Aug 15, 2011 1.760 1.940 1.760 1.940 6,503 -0.05(-2.51%)
Aug 12, 2011 1.760 1.990 1.750 1.990 2,301 -0.01(-0.50%)
Aug 11, 2011 1.940 2.000 1.940 2.000 3,640 +0.11(+5.82%)
Aug 10, 2011 1.880 1.900 1.750 1.890 3,900 +0.06(+3.28%)
Aug 09, 2011 1.830 2.000 1.730 1.830 4,135 +0.03(+1.67%)
Aug 08, 2011 1.690 1.940 1.610 1.800 2,450 -0.19(-9.55%)
Aug 05, 2011 1.890 1.990 1.800 1.990 6,692 +0.07(+3.65%)
Aug 04, 2011 2.010 2.020 1.890 1.920 1,246 -0.12(-5.88%)
Aug 02, 2011 2.010 2.040 2.040 2.040 1,200 -0.04(-1.92%)
Aug 01, 2011 2.050 2.130 2.050 2.080 711 -0.01(-0.48%)
Jul 29, 2011 2.030 2.100 1.950 2.090 3,950 +0.06(+3.14%)
Jul 28, 2011 2.130 2.130 2.020 2.026 2,900 +0.02(+0.81%)
Jul 27, 2011 2.028 2.090 2.010 2.010 1,225 -0.00(-0.00%)
Jul 26, 2011 2.050 2.140 2.010 2.010 2,296 -0.03(-1.47%)
Jul 25, 2011 2.000 2.120 2.000 2.040 600 -0.01(-0.49%)
Jul 22, 2011 2.070 2.140 2.050 2.050 1,783 -0.06(-2.84%)
Jul 21, 2011 2.080 2.130 2.010 2.110 3,600 +0.02(+0.95%)
Jul 20, 2011 2.040 2.170 2.040 2.090 5,269 -0.02(-0.94%)
Jul 19, 2011 2.010 2.110 2.010 2.110 5,643 +0.06(+2.93%)
Jul 18, 2011 2.070 2.070 2.050 2.050 1,100 -0.02(-0.97%)
Jul 15, 2011 2.050 2.139 2.050 2.070 5,900 +0.02(+0.98%)
Jul 14, 2011 2.150 2.150 2.050 2.050 11,123 -0.15(-6.82%)
Jul 13, 2011 2.190 2.245 2.100 2.200 2,288 +0.06(+2.80%)
Jul 12, 2011 2.100 2.320 2.100 2.140 10,036 -0.14(-6.14%)
Jul 11, 2011 2.390 2.390 2.280 2.280 1,300 -0.20(-8.06%)
Jul 08, 2011 2.400 2.480 2.070 2.480 27,656 +0.08(+3.33%)
Jul 07, 2011 2.400 2.710 2.400 2.400 27,047 -0.09(-3.61%)
Jul 06, 2011 2.410 2.690 2.371 2.490 46,507 +0.17(+7.33%)
Jul 05, 2011 2.450 2.450 2.293 2.320 9,529 -0.12(-4.92%)
Jul 01, 2011 1.950 2.800 1.920 2.440 27,277 +0.44(+22.00%)
Jun 29, 2011 1.870 2.000 2.000 2.000 4,100 -0.02(-0.99%)
Jun 28, 2011 1.980 2.020 1.970 2.020 25,993 +0.14(+7.44%)
Jun 27, 2011 2.000 2.000 1.860 1.880 8,150 -0.20(-9.61%)
Jun 23, 2011 2.060 2.080 2.080 2.080 1,500 +0.01(+0.48%)
Jun 22, 2011 1.890 2.070 1.850 2.070 4,669 +0.07(+3.50%)
Jun 21, 2011 2.090 2.090 1.860 2.000 7,250 +0.15(+8.11%)
Jun 20, 2011 2.010 2.120 1.790 1.850 1,733 +0.02(+1.09%)
Jun 17, 2011 2.020 2.120 1.750 1.830 5,634 +0.03(+1.67%)
Jun 16, 2011 1.900 1.900 1.800 1.800 7,917 -0.16(-8.16%)
Jun 15, 2011 1.960 1.960 1.960 1.960 100 -0.10(-4.90%)
Jun 14, 2011 2.030 2.070 1.980 2.061 4,440 -0.06(-2.78%)
Jun 13, 2011 1.980 2.120 1.980 2.120 665 +0.00(+0.00%)
Jun 09, 2011 2.060 2.120 2.120 2.120 1,500 +0.00(+0.00%)
Jun 07, 2011 2.120 2.120 2.120 2.120 100 -0.10(-4.50%)
Jun 06, 2011 2.120 2.220 2.110 2.220 1,000 -0.02(-0.89%)
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.