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 (%)
Nov 29, 2019 2.229 2.229 2.100 2.100 600 -0.14(-6.25%)
Nov 27, 2019 2.240 2.240 2.240 8 +0.00(+0.00%)
Nov 26, 2019 2.150 2.240 2.150 2.240 272 +0.09(+4.19%)
Nov 25, 2019 2.100 2.150 2.100 2.150 2,667 +0.05(+2.38%)
Nov 22, 2019 2.170 2.170 2.100 2.100 800 -0.09(-3.98%)
Nov 21, 2019 2.120 2.187 2.120 2.187 2,361 +0.07(+3.17%)
Nov 20, 2019 2.120 2.120 2.030 2.120 841 -0.12(-5.52%)
Nov 19, 2019 2.244 2.244 2.244 2.244 150 +0.03(+1.38%)
Nov 18, 2019 2.240 2.260 2.190 2.213 2,579 -0.05(-2.10%)
Nov 15, 2019 2.200 2.280 2.200 2.261 1,500 +0.08(+3.71%)
Nov 14, 2019 2.050 2.190 1.720 2.180 7,527 -0.02(-0.91%)
Nov 13, 2019 2.350 2.350 2.010 2.200 5,515 -0.15(-6.38%)
Nov 12, 2019 2.210 2.350 2.190 2.350 4,951 -0.05(-2.08%)
Nov 11, 2019 2.400 2.400 2.400 2.400 3,054 -0.02(-0.83%)
Nov 08, 2019 2.380 2.420 2.380 2.420 2,200 +0.18(+8.04%)
Nov 07, 2019 2.334 2.334 2.230 2.240 704 +0.02(+0.90%)
Nov 06, 2019 2.500 2.500 2.220 2.220 4,275 -0.21(-8.65%)
Nov 05, 2019 2.430 2.430 2.430 15 +0.00(+0.00%)
Nov 04, 2019 2.430 2.430 2.430 2 +0.00(+0.00%)
Nov 01, 2019 2.430 2.430 2.430 2.430 600 -0.17(-6.53%)
Oct 31, 2019 2.600 2.600 2.600 75 +0.00(+0.00%)
Oct 30, 2019 2.600 2.600 2.600 2.600 201 +0.01(+0.39%)
Oct 29, 2019 2.590 2.590 2.590 2.590 165 -0.02(-0.77%)
Oct 28, 2019 2.530 2.610 2.420 2.610 831 -0.04(-1.51%)
Oct 25, 2019 2.650 2.650 2.650 2.650 200 +0.03(+1.15%)
Oct 24, 2019 2.400 2.620 2.372 2.620 4,021 +0.12(+4.80%)
Oct 23, 2019 2.500 2.500 2.500 4 +0.00(+0.00%)
Oct 22, 2019 2.430 2.500 2.420 2.500 816 -0.10(-3.85%)
Oct 21, 2019 2.600 2.600 2.600 3 +0.00(+0.00%)
Oct 18, 2019 2.497 2.600 2.497 2.600 400 +0.01(+0.39%)
Oct 17, 2019 2.590 2.590 2.590 2.590 451 +0.02(+0.60%)
Oct 16, 2019 2.588 2.588 2.575 2.575 400 -0.03(-0.98%)
Oct 15, 2019 2.290 2.600 2.290 2.600 2,490 +0.17(+7.00%)
Oct 14, 2019 2.300 2.430 2.300 2.430 324 -0.02(-0.82%)
Oct 11, 2019 2.450 2.450 2.450 2.450 200 +0.10(+4.12%)
Oct 10, 2019 2.340 2.457 2.330 2.353 3,600 +0.02(+0.94%)
Oct 08, 2019 2.331 2.331 2.331 0 -0.18(-7.00%)
Oct 07, 2019 2.507 2.507 2.507 2.507 164 +0.04(+1.69%)
Oct 04, 2019 2.400 2.580 2.360 2.465 13,000 -0.14(-5.19%)
Oct 03, 2019 2.400 2.600 2.400 2.600 6,055 +0.15(+6.12%)
Oct 02, 2019 2.500 2.500 2.405 2.450 6,927 -0.15(-5.77%)
Oct 01, 2019 2.600 2.600 2.600 5 +0.00(+0.00%)
Sep 30, 2019 2.485 2.600 2.485 2.600 275 +0.10(+4.00%)
Sep 27, 2019 2.450 2.500 2.410 2.500 3,800 +0.05(+2.04%)
Sep 26, 2019 2.330 2.450 2.330 2.450 550 +0.02(+0.69%)
Sep 25, 2019 2.450 2.450 2.433 2.433 1,450 -0.00(-0.16%)
Sep 24, 2019 2.400 2.437 2.400 2.437 2,515 +0.04(+1.55%)
Sep 23, 2019 2.100 2.400 2.100 2.400 1,903 -0.05(-2.04%)
Sep 20, 2019 2.308 2.450 2.258 2.450 900 +0.05(+2.08%)
Sep 19, 2019 2.358 2.400 2.356 2.400 5,601 +0.00(+0.00%)
Sep 18, 2019 2.390 2.400 2.310 2.400 3,869 -0.05(-2.04%)
Sep 17, 2019 2.390 2.450 2.260 2.450 3,190 +0.06(+2.51%)
Sep 16, 2019 2.390 2.390 2.390 2.390 301 +0.00(+0.00%)
Sep 13, 2019 2.390 2.390 2.172 2.390 1,000 -0.02(-0.83%)
Sep 12, 2019 2.410 2.410 2.410 22 +0.00(+0.00%)
Sep 11, 2019 2.410 2.410 2.410 2 +0.00(+0.00%)
Sep 10, 2019 2.410 2.438 2.410 2.410 930 +0.00(+0.00%)
Sep 09, 2019 2.410 2.410 2.410 2.410 1,001 -0.04(-1.65%)
Sep 06, 2019 2.220 2.450 2.110 2.450 1,500 -0.02(-0.79%)
Sep 05, 2019 2.470 2.470 2.470 6 +0.00(+0.00%)
Sep 04, 2019 2.410 2.470 2.410 2.470 1,451 +0.12(+5.11%)
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.