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 (%)
Apr 30, 2002 3.000 3.000 2.840 2.999 2,600 -0.15(-4.74%)
Apr 29, 2002 3.190 3.190 3.070 3.148 1,700 +0.05(+1.55%)
Apr 26, 2002 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Apr 25, 2002 3.200 3.200 3.100 3.100 3,200 -0.10(-3.13%)
Apr 24, 2002 3.251 3.350 2.700 3.200 37,800 -0.05(-1.54%)
Apr 23, 2002 3.400 3.400 3.250 3.250 7,600 -0.10(-2.99%)
Apr 22, 2002 3.390 3.400 3.300 3.350 15,300 +0.00(+0.00%)
Apr 19, 2002 3.350 3.350 3.350 3.350 1,000 -0.10(-2.90%)
Apr 18, 2002 3.100 3.450 3.100 3.450 20,100 +0.35(+11.29%)
Apr 17, 2002 2.800 3.100 2.790 3.100 21,000 +0.35(+12.73%)
Apr 16, 2002 2.800 2.850 2.750 2.750 1,800 +0.04(+1.48%)
Apr 15, 2002 2.665 2.710 2.650 2.710 4,700 +0.01(+0.37%)
Apr 12, 2002 2.580 2.830 2.580 2.700 11,200 +0.18(+7.14%)
Apr 11, 2002 2.510 2.520 2.510 2.520 1,900 -0.05(-1.95%)
Apr 10, 2002 2.560 2.650 2.510 2.570 9,100 +0.00(+0.00%)
Apr 09, 2002 2.600 2.600 2.570 2.570 3,000 -0.01(-0.39%)
Apr 08, 2002 2.601 2.601 2.560 2.580 2,500 -0.02(-0.77%)
Apr 05, 2002 2.650 2.650 2.600 2.600 3,600 +0.00(+0.00%)
Apr 04, 2002 2.560 2.700 2.560 2.600 10,200 +0.04(+1.56%)
Apr 03, 2002 2.650 2.650 2.560 2.560 17,200 -0.04(-1.56%)
Apr 02, 2002 2.650 2.650 2.550 2.600 4,300 -0.05(-1.87%)
Apr 01, 2002 2.560 2.650 2.550 2.650 6,600 +0.00(+0.00%)
Mar 29, 2002 2.580 2.650 2.580 2.650 10,200 +0.00(+0.00%)
Mar 28, 2002 2.580 2.650 2.580 2.650 10,200 +0.07(+2.71%)
Mar 27, 2002 2.580 2.580 2.560 2.580 1,700 -0.05(-1.90%)
Mar 26, 2002 2.560 2.630 2.560 2.630 7,500 -0.11(-3.95%)
Mar 25, 2002 2.700 2.750 2.640 2.738 4,100 +0.09(+3.48%)
Mar 22, 2002 2.640 2.650 2.640 2.646 1,900 +0.08(+2.96%)
Mar 21, 2002 2.800 2.800 2.570 2.570 30,000 -0.08(-3.02%)
Mar 20, 2002 2.750 2.750 2.570 2.650 5,200 -0.10(-3.64%)
Mar 19, 2002 2.770 2.770 2.670 2.750 5,400 +0.17(+6.59%)
Mar 18, 2002 2.640 2.950 2.580 2.580 4,100 -0.02(-0.77%)
Mar 15, 2002 2.790 2.800 2.560 2.600 15,500 -0.10(-3.70%)
Mar 14, 2002 2.749 2.749 2.550 2.700 4,500 -0.05(-1.82%)
Mar 13, 2002 2.779 2.780 2.750 2.750 5,800 +0.00(+0.00%)
Mar 12, 2002 2.700 2.800 2.600 2.750 25,600 +0.05(+1.85%)
Mar 11, 2002 2.600 2.750 2.570 2.700 44,500 +0.13(+5.06%)
Mar 08, 2002 2.990 3.000 2.560 2.570 35,400 +0.07(+2.80%)
Mar 07, 2002 2.680 2.680 2.500 2.500 1,500 -0.50(-16.67%)
Mar 06, 2002 2.940 3.040 2.680 3.000 14,400 +0.06(+2.04%)
Mar 05, 2002 2.610 2.950 2.610 2.940 2,200 +0.09(+3.16%)
Mar 04, 2002 2.680 2.850 2.540 2.850 16,500 +0.38(+15.38%)
Mar 01, 2002 2.540 2.540 2.470 2.470 5,000 -0.07(-2.76%)
Feb 28, 2002 2.650 2.650 2.540 2.540 2,600 -0.16(-5.93%)
Feb 27, 2002 2.650 2.700 2.600 2.700 5,500 +0.20(+8.00%)
Feb 26, 2002 2.600 2.600 2.500 2.500 3,600 -0.17(-6.37%)
Feb 25, 2002 2.481 2.670 2.481 2.670 700 +0.20(+8.10%)
Feb 22, 2002 2.460 2.500 2.460 2.470 2,200 -0.10(-3.89%)
Feb 21, 2002 2.550 2.570 2.500 2.570 4,700 +0.06(+2.39%)
Feb 20, 2002 2.530 2.610 2.510 2.510 4,300 -0.01(-0.40%)
Feb 19, 2002 2.630 2.650 2.520 2.520 3,300 -0.18(-6.66%)
Feb 18, 2002 2.830 2.830 2.650 2.700 4,600 +0.00(+0.00%)
Feb 15, 2002 2.830 2.830 2.650 2.700 4,600 -0.20(-6.90%)
Feb 14, 2002 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Feb 13, 2002 2.850 2.850 2.850 2.850 300 +0.01(+0.35%)
Feb 12, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Feb 11, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Feb 08, 2002 2.900 2.900 2.840 2.840 1,000 +0.09(+3.27%)
Feb 07, 2002 2.800 2.800 2.750 2.750 2,500 -0.10(-3.51%)
Feb 06, 2002 2.960 2.960 2.800 2.850 6,600 -0.13(-4.36%)
Feb 05, 2002 2.850 3.000 2.840 2.980 14,800 +0.18(+6.43%)
Feb 04, 2002 2.700 2.880 2.620 2.800 9,300 +0.10(+3.70%)
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.