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 (%)
May 31, 2016 1.320 1.355 1.300 1.355 10,301 +0.01(+0.97%)
May 27, 2016 1.340 1.342 1.342 1.342 18,300 -0.01(-0.42%)
May 26, 2016 1.345 1.348 1.345 1.348 400 -0.06(-4.15%)
May 24, 2016 1.350 1.406 1.406 1.406 83 -0.01(-0.93%)
May 23, 2016 1.419 1.419 1.419 1.419 900 +0.04(+2.56%)
May 20, 2016 1.380 1.408 1.360 1.384 8,059 -0.04(-3.03%)
May 19, 2016 1.399 1.427 1.380 1.427 6,200 +0.03(+1.93%)
May 18, 2016 1.390 1.400 1.390 1.400 1,504 -0.03(-2.38%)
May 17, 2016 1.392 1.490 1.380 1.434 10,219 +0.03(+2.36%)
May 16, 2016 1.370 1.458 1.370 1.401 1,502 +0.00(+0.30%)
May 12, 2016 1.400 1.397 1.397 1.397 1,700 -0.06(-4.13%)
May 11, 2016 1.472 1.472 1.457 1.457 600 -0.02(-1.55%)
May 09, 2016 1.490 1.480 1.480 1.480 5 +0.08(+5.71%)
May 06, 2016 1.400 1.400 1.400 1.400 1,000 -0.07(-4.76%)
May 05, 2016 1.370 1.500 1.370 1.470 2,252 +0.02(+1.69%)
May 03, 2016 1.380 1.446 1.446 1.446 27 -0.05(-3.63%)
May 02, 2016 1.500 1.500 1.490 1.500 2,127 +0.03(+2.04%)
Apr 29, 2016 1.476 1.500 1.392 1.470 12,222 -0.01(-0.41%)
Apr 28, 2016 1.420 1.476 1.420 1.476 3,125 +0.00(+0.03%)
Apr 27, 2016 1.476 1.480 1.430 1.476 7,355 -0.01(-0.96%)
Apr 26, 2016 1.510 1.510 1.490 1.490 1,414 -0.00(-0.01%)
Apr 25, 2016 1.490 1.500 1.467 1.490 2,270 +0.04(+2.76%)
Apr 22, 2016 1.310 1.506 1.310 1.450 14,645 +0.10(+7.42%)
Apr 21, 2016 1.350 1.350 1.350 1.350 2,260 -0.01(-0.74%)
Apr 20, 2016 1.350 1.360 1.300 1.360 5,283 +0.02(+1.49%)
Apr 19, 2016 1.350 1.350 1.340 1.340 6,113 +0.01(+0.75%)
Apr 18, 2016 1.370 1.370 1.330 1.330 1,464 +0.01(+0.99%)
Apr 15, 2016 1.356 1.359 1.317 1.317 1,800 +0.02(+1.30%)
Apr 14, 2016 1.300 1.300 1.300 1.300 363 -0.06(-4.40%)
Apr 13, 2016 1.360 1.360 1.360 1.360 810 +0.00(+0.00%)
Apr 12, 2016 1.410 1.410 1.310 1.360 1,800 +0.01(+0.73%)
Apr 11, 2016 1.300 1.377 1.300 1.350 2,241 +0.04(+2.72%)
Apr 08, 2016 1.300 1.354 1.300 1.314 6,000 -0.06(-4.07%)
Apr 07, 2016 1.310 1.370 1.300 1.370 709 +0.07(+5.38%)
Apr 06, 2016 1.290 1.312 1.280 1.300 4,516 -0.02(-1.37%)
Apr 04, 2016 1.430 1.318 1.318 1.318 2,000 -0.05(-3.80%)
Apr 01, 2016 1.374 1.394 1.370 1.370 4,405 -0.01(-0.73%)
Mar 31, 2016 1.370 1.404 1.370 1.380 10,150 +0.01(+0.74%)
Mar 30, 2016 1.380 1.380 1.321 1.370 9,300 +0.01(+0.74%)
Mar 29, 2016 1.430 1.430 1.330 1.360 46,874 -0.03(-2.33%)
Mar 28, 2016 1.392 1.392 1.392 1.392 800 +0.05(+3.55%)
Mar 24, 2016 1.300 1.345 1.345 1.345 12,100 +0.04(+3.44%)
Mar 23, 2016 1.300 1.300 1.300 1.300 2,100 -0.05(-3.70%)
Mar 22, 2016 1.340 1.400 1.340 1.350 6,707 +0.05(+3.85%)
Mar 21, 2016 1.430 1.430 1.260 1.300 10,464 -0.12(-8.58%)
Mar 18, 2016 1.410 1.424 1.410 1.422 1,600 +0.01(+0.85%)
Mar 17, 2016 1.427 1.430 1.410 1.410 4,083 +0.01(+0.71%)
Mar 16, 2016 1.250 1.409 1.240 1.400 3,432 +0.05(+3.70%)
Mar 15, 2016 1.408 1.408 1.350 1.350 1,998 -0.03(-2.23%)
Mar 14, 2016 1.380 1.381 1.380 1.381 5,600 +0.03(+2.05%)
Mar 11, 2016 1.353 1.353 1.353 1.353 2,180 +0.00(+0.33%)
Mar 09, 2016 1.360 1.349 1.349 1.349 118 -0.01(-0.84%)
Mar 08, 2016 1.377 1.379 1.351 1.360 3,601 -0.01(-0.73%)
Mar 07, 2016 1.365 1.380 1.340 1.370 2,750 +0.04(+3.13%)
Mar 04, 2016 1.299 1.299 1.275 1.328 10,357 +0.05(+3.86%)
Mar 03, 2016 1.250 1.310 1.250 1.279 3,881 +0.03(+2.32%)
Mar 02, 2016 1.430 1.430 1.140 1.250 39,731 -0.18(-12.58%)
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.