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, 2018 3.190 3.190 3.180 3.190 1,042 -0.01(-0.31%)
May 30, 2018 3.160 3.200 3.160 3.200 400 +0.04(+1.27%)
May 29, 2018 3.190 3.190 3.160 3.160 1,154 -0.13(-3.95%)
May 25, 2018 3.290 3.290 3.290 0 +0.06(+1.71%)
May 24, 2018 3.200 3.270 3.200 3.235 991 -0.02(-0.47%)
May 23, 2018 3.224 3.250 3.224 3.250 715 -0.03(-0.91%)
May 22, 2018 3.300 3.300 3.192 3.280 995 +0.12(+3.80%)
May 21, 2018 3.250 3.250 3.160 3.160 1,613 +0.00(+0.00%)
May 18, 2018 3.170 3.170 3.160 3.160 1,327 +0.00(+0.00%)
May 17, 2018 3.161 3.170 3.160 3.160 1,526 +0.00(+0.00%)
May 16, 2018 3.200 3.200 3.160 3.160 3,134 +0.00(+0.00%)
May 15, 2018 3.160 3.190 3.160 3.160 3,257 -0.02(-0.63%)
May 14, 2018 3.150 3.220 3.150 3.180 1,447 +0.03(+0.95%)
May 11, 2018 3.300 3.300 3.150 3.150 5,938 -0.14(-4.26%)
May 10, 2018 3.220 3.290 3.100 3.290 1,058 +0.11(+3.46%)
May 09, 2018 3.120 3.180 3.036 3.180 3,044 +0.03(+0.95%)
May 08, 2018 3.120 3.310 3.010 3.150 6,185 +0.00(+0.00%)
May 07, 2018 3.150 3.183 3.100 3.150 14,862 +0.01(+0.32%)
May 04, 2018 3.180 3.422 3.041 3.140 79,082 -0.05(-1.56%)
May 03, 2018 3.060 3.190 2.910 3.190 13,387 +0.04(+1.27%)
May 02, 2018 2.980 3.150 2.880 3.150 7,420 +0.20(+6.78%)
May 01, 2018 3.036 3.084 2.950 2.950 1,989 -0.03(-1.01%)
Apr 30, 2018 3.090 3.098 2.860 2.980 1,771 -0.06(-1.97%)
Apr 27, 2018 2.934 3.100 2.727 3.040 82,520 +0.10(+3.40%)
Apr 26, 2018 2.910 3.040 2.910 2.940 2,408 +0.02(+0.68%)
Apr 25, 2018 2.930 2.936 2.910 2.920 6,054 -0.03(-1.02%)
Apr 23, 2018 2.950 2.950 2.950 222 +0.02(+0.81%)
Apr 20, 2018 2.980 2.980 2.926 2.926 1,013 -0.07(-2.46%)
Apr 19, 2018 3.080 3.080 3.000 3.000 6,556 -0.06(-1.96%)
Apr 18, 2018 3.080 3.080 3.050 3.060 9,488 +0.00(+0.00%)
Apr 17, 2018 3.138 3.140 3.060 3.060 4,886 -0.02(-0.65%)
Apr 16, 2018 3.120 3.198 3.080 3.080 6,338 -0.10(-3.14%)
Apr 13, 2018 3.240 3.240 3.180 3.180 622 -0.06(-1.85%)
Apr 12, 2018 3.080 3.240 3.080 3.240 2,799 +0.12(+3.85%)
Apr 11, 2018 3.139 3.140 3.098 3.120 1,541 +0.09(+2.97%)
Apr 10, 2018 3.130 3.139 3.030 3.030 1,037 -0.11(-3.50%)
Apr 09, 2018 3.150 3.150 3.010 3.140 11,604 +0.03(+0.96%)
Apr 06, 2018 3.200 3.200 3.110 3.110 11,978 -0.08(-2.54%)
Apr 05, 2018 3.200 3.250 3.191 3.191 3,646 -0.01(-0.28%)
Apr 04, 2018 3.150 3.200 3.150 3.200 62,950 +0.06(+1.91%)
Apr 03, 2018 3.050 3.479 2.960 3.140 143,017 +0.08(+2.61%)
Apr 02, 2018 3.150 3.150 2.960 3.060 17,950 -0.07(-2.24%)
Mar 29, 2018 3.130 3.130 3.130 0 +0.04(+1.29%)
Mar 28, 2018 3.040 3.100 3.040 3.090 24,356 +0.13(+4.39%)
Mar 27, 2018 2.760 2.960 2.580 2.960 68,318 +0.23(+8.42%)
Mar 26, 2018 3.900 3.900 2.640 2.730 115,758 -1.17(-30.00%)
Mar 23, 2018 3.500 3.900 3.470 3.900 10,693 +0.20(+5.41%)
Mar 22, 2018 3.590 3.730 3.500 3.700 2,579 +0.07(+1.93%)
Mar 21, 2018 3.890 3.890 3.530 3.630 5,405 -0.27(-6.92%)
Mar 20, 2018 3.800 3.900 3.690 3.900 3,016 +0.11(+2.90%)
Mar 19, 2018 3.790 3.790 3.550 3.790 9,525 +0.03(+0.80%)
Mar 16, 2018 3.570 3.764 3.560 3.760 5,452 +0.20(+5.62%)
Mar 15, 2018 3.530 3.560 3.500 3.560 16,836 +0.03(+0.85%)
Mar 14, 2018 3.590 3.590 3.450 3.530 10,163 -0.08(-2.22%)
Mar 13, 2018 3.950 3.950 3.610 3.610 11,879 -0.38(-9.58%)
Mar 12, 2018 3.990 4.048 3.980 3.993 5,270 -0.03(-0.68%)
Mar 09, 2018 4.050 4.050 3.980 4.020 8,363 +0.02(+0.50%)
Mar 08, 2018 3.980 4.006 3.970 4.000 2,930 +0.06(+1.47%)
Mar 07, 2018 3.980 3.980 3.923 3.942 1,621 -0.03(-0.70%)
Mar 06, 2018 3.950 3.980 3.894 3.970 3,443 +0.09(+2.30%)
Mar 05, 2018 3.970 3.981 3.781 3.881 10,408 -0.11(-2.73%)
Mar 02, 2018 3.950 4.042 3.828 3.990 3,737 -0.02(-0.50%)
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.