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, 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%)
Aug 01, 2018 3.540 3.589 3.300 3.300 25,448 -0.36(-9.77%)
Jul 31, 2018 3.618 3.657 3.600 3.657 1,773 -0.03(-0.88%)
Jul 30, 2018 3.660 3.710 3.610 3.690 6,210 -0.04(-1.07%)
Jul 27, 2018 3.800 3.810 3.610 3.730 5,700 +0.13(+3.61%)
Jul 26, 2018 3.710 3.776 3.600 3.600 4,867 -0.03(-0.83%)
Jul 25, 2018 3.600 3.730 3.570 3.630 10,100 -0.16(-4.22%)
Jul 24, 2018 3.660 3.839 3.580 3.790 7,659 +0.20(+5.63%)
Jul 23, 2018 3.570 3.588 3.570 3.588 1,132 +0.01(+0.30%)
Jul 20, 2018 3.748 3.748 3.570 3.577 6,107 -0.18(-4.75%)
Jul 19, 2018 3.680 3.770 3.590 3.756 3,189 -0.01(-0.38%)
Jul 18, 2018 3.790 3.790 3.770 3.770 369 +0.07(+1.89%)
Jul 17, 2018 3.670 3.831 3.598 3.700 2,923 +0.13(+3.64%)
Jul 16, 2018 3.600 3.645 3.570 3.570 4,054 -0.03(-0.83%)
Jul 13, 2018 3.580 3.960 3.500 3.600 33,369 +0.04(+1.12%)
Jul 12, 2018 3.362 3.639 3.362 3.560 16,167 +0.02(+0.56%)
Jul 11, 2018 3.390 3.720 3.390 3.540 13,820 +0.15(+4.42%)
Jul 09, 2018 3.390 3.390 3.390 2 -0.01(-0.29%)
Jul 06, 2018 3.350 3.442 3.350 3.400 25,467 +0.06(+1.80%)
Jul 05, 2018 3.389 3.389 3.331 3.340 2,983 -0.15(-4.17%)
Jul 03, 2018 3.485 3.485 3.485 0 +0.16(+4.67%)
Jul 02, 2018 3.300 3.395 3.300 3.330 8,396 +0.00(+0.00%)
Jun 29, 2018 3.400 3.430 3.320 3.330 6,349 -0.03(-0.90%)
Jun 28, 2018 3.430 3.480 3.356 3.360 8,525 -0.12(-3.45%)
Jun 27, 2018 4.150 5.040 3.340 3.480 303,963 -0.51(-12.78%)
Jun 26, 2018 3.440 3.990 3.440 3.990 54,122 +0.54(+15.65%)
Jun 25, 2018 3.400 3.450 3.370 3.450 1,953 +0.05(+1.47%)
Jun 22, 2018 3.490 3.500 3.400 3.400 13,865 -0.10(-2.86%)
Jun 21, 2018 3.480 3.500 3.470 3.500 1,292 +0.07(+2.14%)
Jun 20, 2018 3.410 3.450 3.321 3.427 2,574 -0.03(-0.97%)
Jun 19, 2018 3.460 3.460 3.331 3.460 7,526 +0.11(+3.28%)
Jun 18, 2018 3.340 3.350 3.340 3.350 4,083 +0.00(+0.00%)
Jun 15, 2018 3.350 3.330 3.350 3,142 +0.02(+0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 1,085 +0.05(+1.52%)
Jun 13, 2018 3.290 3.290 3.211 3.280 2,940 -0.02(-0.68%)
Jun 12, 2018 3.300 3.310 3.200 3.303 2,377 -0.01(-0.22%)
Jun 11, 2018 3.260 3.310 3.216 3.310 4,255 +0.07(+2.16%)
Jun 08, 2018 3.300 3.300 3.229 3.240 1,150 +0.00(+0.10%)
Jun 07, 2018 3.270 3.270 3.190 3.237 623 +0.03(+0.82%)
Jun 06, 2018 3.300 3.310 3.200 3.211 889 -0.06(-1.82%)
Jun 04, 2018 3.270 3.270 3.270 50 +0.08(+2.38%)
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.