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 (%)
Jul 30, 2021 6.661 6.937 6.650 6.930 10,419 +0.23(+3.43%)
Jul 29, 2021 6.760 6.959 6.586 6.700 6,563 -0.10(-1.47%)
Jul 28, 2021 6.628 7.033 6.628 6.800 6,733 +0.11(+1.64%)
Jul 27, 2021 6.900 6.897 6.564 6.690 19,082 -0.17(-2.48%)
Jul 26, 2021 6.860 6.995 6.770 6.860 8,932 +0.00(+0.00%)
Jul 23, 2021 6.973 7.070 6.756 6.860 11,909 -0.14(-2.00%)
Jul 22, 2021 7.116 7.130 6.920 7.000 5,391 -0.19(-2.64%)
Jul 21, 2021 7.140 7.490 6.887 7.190 118,109 +0.07(+0.98%)
Jul 20, 2021 6.750 7.200 6.750 7.120 36,908 +0.35(+5.17%)
Jul 19, 2021 6.890 7.123 6.710 6.770 20,313 -0.22(-3.15%)
Jul 16, 2021 6.960 7.480 6.870 6.990 31,822 +0.05(+0.72%)
Jul 15, 2021 6.980 7.000 6.850 6.940 6,068 -0.05(-0.72%)
Jul 14, 2021 7.260 7.260 6.730 6.990 34,180 -0.11(-1.55%)
Jul 13, 2021 7.672 7.694 7.100 7.100 17,293 -0.45(-5.96%)
Jul 12, 2021 7.670 8.060 7.200 7.550 107,873 -0.31(-3.94%)
Jul 09, 2021 7.400 9.770 7.070 7.860 346,903 +0.28(+3.69%)
Jul 08, 2021 6.720 8.420 6.650 7.580 362,520 +0.66(+9.54%)
Jul 07, 2021 6.980 6.988 6.720 6.920 8,004 +0.16(+2.37%)
Jul 06, 2021 7.010 7.010 6.680 6.760 14,780 -0.25(-3.57%)
Jul 02, 2021 6.830 7.320 6.718 7.010 40,459 +0.25(+3.66%)
Jul 01, 2021 7.133 7.170 6.700 6.762 4,403 -0.08(-1.13%)
Jun 30, 2021 7.400 7.400 6.790 6.840 18,036 -0.56(-7.57%)
Jun 29, 2021 6.700 7.440 6.640 7.400 133,141 +0.77(+11.61%)
Jun 28, 2021 6.560 7.014 6.560 6.630 37,104 -0.10(-1.49%)
Jun 25, 2021 6.810 7.240 6.640 6.730 9,462 -0.16(-2.32%)
Jun 24, 2021 6.740 7.120 6.740 6.890 24,809 +0.25(+3.77%)
Jun 23, 2021 6.720 6.890 6.530 6.640 7,630 +0.10(+1.53%)
Jun 22, 2021 6.560 6.690 6.360 6.540 17,508 -0.09(-1.36%)
Jun 21, 2021 6.965 7.022 6.510 6.630 15,559 -0.37(-5.29%)
Jun 18, 2021 7.140 7.300 6.880 7.000 28,778 -0.30(-4.11%)
Jun 17, 2021 7.830 7.940 7.140 7.300 63,678 -0.54(-6.89%)
Jun 16, 2021 8.170 8.335 7.480 7.840 55,783 -0.39(-4.74%)
Jun 15, 2021 7.670 9.400 7.510 8.230 432,443 +0.69(+9.15%)
Jun 14, 2021 7.250 7.800 7.120 7.540 67,822 +0.33(+4.65%)
Jun 11, 2021 7.250 7.250 7.049 7.205 33,074 +0.08(+1.05%)
Jun 10, 2021 7.161 7.161 6.860 7.130 7,939 -0.04(-0.56%)
Jun 09, 2021 6.862 7.580 6.862 7.170 89,488 +0.37(+5.44%)
Jun 08, 2021 6.700 6.952 6.565 6.800 23,567 +0.13(+1.95%)
Jun 07, 2021 6.850 6.860 6.670 6.670 4,062 -0.11(-1.62%)
Jun 04, 2021 6.650 6.980 6.550 6.780 25,227 +0.14(+2.11%)
Jun 03, 2021 6.560 6.850 6.424 6.640 8,807 -0.12(-1.78%)
Jun 02, 2021 6.950 7.090 6.550 6.760 37,097 -0.12(-1.74%)
Jun 01, 2021 7.120 7.140 6.730 6.880 16,022 -0.11(-1.57%)
May 28, 2021 7.170 7.170 6.850 6.990 32,948 -0.18(-2.51%)
May 27, 2021 6.390 7.204 6.395 7.170 83,907 +0.60(+9.14%)
May 26, 2021 6.480 6.950 6.353 6.570 125,805 +0.29(+4.62%)
May 25, 2021 6.350 6.540 6.280 6.280 12,419 -0.17(-2.64%)
May 24, 2021 6.700 6.700 6.350 6.450 4,905 +0.09(+1.42%)
May 21, 2021 6.400 6.428 6.243 6.360 4,296 +0.02(+0.32%)
May 20, 2021 6.420 6.960 6.230 6.340 115,531 +0.00(+0.00%)
May 19, 2021 6.200 6.380 6.011 6.340 8,192 +0.16(+2.59%)
May 18, 2021 5.980 6.320 5.980 6.180 13,361 +0.20(+3.34%)
May 17, 2021 6.015 6.122 5.890 5.980 10,756 -0.05(-0.83%)
May 14, 2021 5.870 6.130 5.870 6.030 10,310 +0.15(+2.55%)
May 13, 2021 6.080 6.080 5.800 5.880 10,724 -0.08(-1.34%)
May 12, 2021 5.980 6.114 5.830 5.960 23,818 -0.03(-0.50%)
May 11, 2021 6.270 6.270 5.820 5.990 45,987 -0.30(-4.77%)
May 10, 2021 6.100 6.790 5.930 6.290 201,055 +0.19(+3.11%)
May 07, 2021 5.850 6.190 5.820 6.100 68,989 +0.25(+4.27%)
May 06, 2021 5.950 6.238 5.825 5.850 83,572 -0.11(-1.85%)
May 05, 2021 6.040 6.081 5.900 5.960 40,879 +0.00(+0.00%)
May 04, 2021 6.380 6.380 5.950 5.960 72,935 -0.43(-6.73%)
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.