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, 2019 2.620 2.620 2.620 10 +0.00(+0.00%)
Jan 30, 2019 2.400 2.620 2.400 2.620 3,107 +0.22(+9.17%)
Jan 29, 2019 2.410 2.550 2.240 2.400 2,911 -0.01(-0.41%)
Jan 28, 2019 2.250 2.420 2.250 2.410 611 +0.16(+7.11%)
Jan 25, 2019 2.300 2.570 2.230 2.250 1,400 -0.11(-4.66%)
Jan 24, 2019 2.450 2.570 2.360 2.360 9,710 +0.00(+0.06%)
Jan 23, 2019 2.520 2.520 2.300 2.359 3,165 -0.16(-6.40%)
Jan 22, 2019 2.450 2.520 2.300 2.520 3,411 +0.18(+7.69%)
Jan 18, 2019 2.520 2.520 2.340 2.340 4,500 -0.21(-8.24%)
Jan 17, 2019 2.320 2.590 2.320 2.550 15,020 +0.23(+9.91%)
Jan 16, 2019 2.260 2.320 2.170 2.320 4,812 +0.14(+6.42%)
Jan 15, 2019 2.320 2.320 2.170 2.180 1,740 -0.14(-6.03%)
Jan 14, 2019 2.223 2.320 2.209 2.320 732 +0.15(+6.91%)
Jan 11, 2019 2.150 2.170 2.020 2.170 1,100 -0.01(-0.47%)
Jan 10, 2019 1.940 2.180 1.940 2.180 1,580 -0.01(-0.44%)
Jan 09, 2019 2.190 2.190 2.190 2.190 201 -0.00(-0.08%)
Jan 08, 2019 2.175 2.350 2.175 2.192 838 -0.12(-5.06%)
Jan 07, 2019 2.335 2.335 2.260 2.309 2,105 +0.05(+2.15%)
Jan 04, 2019 2.290 2.320 2.150 2.260 15,900 -0.03(-1.31%)
Jan 03, 2019 2.147 2.310 2.147 2.290 762 +0.12(+5.53%)
Jan 02, 2019 1.869 2.180 1.869 2.170 11,981 +0.16(+7.96%)
Dec 31, 2018 1.840 2.160 1.840 2.010 7,700 +0.17(+9.24%)
Dec 28, 2018 2.030 2.030 1.660 1.840 2,600 -0.18(-9.14%)
Dec 27, 2018 2.050 2.050 1.830 2.025 9,399 -0.06(-2.64%)
Dec 26, 2018 2.152 2.152 1.620 2.080 18,668 -0.07(-3.26%)
Dec 24, 2018 2.040 2.170 2.030 2.150 3,300 -0.13(-5.70%)
Dec 21, 2018 2.280 2.280 2.280 2.280 100 +0.00(+0.00%)
Dec 20, 2018 2.231 2.280 2.211 2.280 3,219 -0.11(-4.60%)
Dec 19, 2018 2.390 2.390 2.390 74 +0.00(+0.00%)
Dec 18, 2018 2.390 2.390 2.390 2.390 151 +0.00(+0.00%)
Dec 17, 2018 2.370 2.419 2.370 2.390 2,487 +0.02(+0.84%)
Dec 14, 2018 2.250 2.370 2.250 2.370 600 +0.07(+2.95%)
Dec 13, 2018 2.360 2.360 2.302 2.302 3,459 -0.06(-2.46%)
Dec 11, 2018 2.360 2.360 2.360 0 +0.11(+4.89%)
Dec 10, 2018 2.180 2.250 2.180 2.250 7,210 +0.05(+2.27%)
Dec 07, 2018 2.260 2.300 2.200 2.200 4,600 -0.16(-6.78%)
Dec 06, 2018 2.210 2.360 2.200 2.360 2,501 +0.03(+1.29%)
Dec 04, 2018 2.340 2.340 2.220 2.330 2,900 +0.08(+3.56%)
Dec 03, 2018 2.350 2.350 2.232 2.250 5,569 -0.10(-4.26%)
Nov 30, 2018 2.310 2.350 2.310 2.350 400 +0.04(+1.73%)
Nov 29, 2018 2.270 2.344 2.270 2.310 5,363 -0.14(-5.71%)
Nov 28, 2018 2.330 2.450 2.330 2.450 2,676 +0.00(+0.00%)
Nov 27, 2018 2.340 2.450 2.330 2.450 1,707 -0.01(-0.41%)
Nov 26, 2018 2.460 2.460 2.460 11 +0.00(+0.00%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.02(+0.82%)
Nov 20, 2018 2.310 2.440 2.310 2.440 1,015 +0.12(+5.17%)
Nov 19, 2018 2.310 2.478 2.310 2.320 3,090 -0.14(-5.69%)
Nov 16, 2018 2.400 2.460 2.400 2.460 3,200 +0.05(+2.07%)
Nov 15, 2018 2.320 2.410 2.320 2.410 924 +0.09(+3.88%)
Nov 14, 2018 2.340 2.381 2.320 2.320 451 +0.01(+0.43%)
Nov 13, 2018 2.400 2.438 2.310 2.310 5,411 -0.09(-3.75%)
Nov 12, 2018 2.440 2.440 2.310 2.400 4,047 -0.10(-4.00%)
Nov 09, 2018 2.480 2.500 2.350 2.500 2,100 -0.05(-1.96%)
Nov 08, 2018 2.480 2.556 2.340 2.550 5,079 +0.01(+0.39%)
Nov 07, 2018 2.580 2.780 2.400 2.540 15,270 -0.04(-1.55%)
Nov 06, 2018 2.290 2.899 2.290 2.580 173,505 +0.23(+9.79%)
Nov 05, 2018 2.330 2.350 2.330 2.350 1,862 -0.04(-1.67%)
Nov 02, 2018 2.260 2.390 2.260 2.390 1,400 -0.06(-2.39%)
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.