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 (%)
Sep 30, 2021 6.086 6.086 5.890 6.050 2,736 -0.02(-0.33%)
Sep 29, 2021 6.200 6.230 5.920 6.070 5,605 -0.09(-1.46%)
Sep 28, 2021 6.183 6.200 6.155 6.160 1,529 -0.04(-0.65%)
Sep 27, 2021 6.160 6.200 6.160 6.200 494 +0.04(+0.65%)
Sep 24, 2021 6.085 6.160 6.085 6.160 503 +0.12(+1.99%)
Sep 23, 2021 6.324 6.324 5.960 6.040 2,114 +0.05(+0.83%)
Sep 22, 2021 6.120 6.200 5.920 5.990 940 -0.13(-2.12%)
Sep 21, 2021 6.180 6.520 5.940 6.120 9,361 -0.02(-0.33%)
Sep 20, 2021 6.400 6.600 5.880 6.140 59,036 -0.53(-7.95%)
Sep 17, 2021 6.670 6.670 6.670 6.670 441 +0.15(+2.32%)
Sep 16, 2021 6.736 6.736 6.519 6.519 1,657 +0.08(+1.22%)
Sep 15, 2021 6.822 6.822 6.370 6.440 4,041 -0.18(-2.79%)
Sep 14, 2021 6.615 6.832 6.460 6.625 2,009 -0.04(-0.67%)
Sep 13, 2021 6.690 6.900 6.530 6.670 4,381 -0.03(-0.45%)
Sep 10, 2021 6.600 6.720 6.520 6.700 2,323 +0.06(+0.90%)
Sep 09, 2021 6.820 6.890 6.400 6.640 16,597 +0.13(+2.00%)
Sep 08, 2021 6.580 6.580 6.470 6.510 1,941 +0.00(+0.00%)
Sep 07, 2021 6.720 6.720 6.430 6.510 5,035 -0.18(-2.69%)
Sep 03, 2021 6.774 6.797 6.522 6.690 2,226 +0.00(+0.00%)
Sep 02, 2021 6.800 6.940 6.551 6.690 7,979 -0.01(-0.15%)
Sep 01, 2021 6.860 7.070 6.570 6.700 74,465 -0.17(-2.47%)
Aug 31, 2021 6.430 6.940 6.400 6.870 23,874 +0.37(+5.69%)
Aug 30, 2021 6.450 6.600 6.303 6.500 3,734 +0.05(+0.78%)
Aug 27, 2021 6.315 6.570 6.315 6.450 12,914 +0.03(+0.47%)
Aug 26, 2021 6.460 6.590 6.245 6.420 18,198 -0.03(-0.47%)
Aug 25, 2021 6.320 6.540 6.270 6.450 16,507 +0.00(+0.00%)
Aug 24, 2021 6.360 6.617 6.290 6.450 18,941 +0.11(+1.74%)
Aug 23, 2021 6.645 6.645 6.300 6.340 8,686 -0.21(-3.21%)
Aug 20, 2021 6.690 6.690 6.410 6.550 2,692 +0.00(+0.00%)
Aug 19, 2021 7.100 7.100 6.430 6.550 3,691 +0.02(+0.31%)
Aug 18, 2021 6.400 6.650 6.380 6.530 18,666 +0.15(+2.35%)
Aug 17, 2021 6.270 6.490 6.250 6.380 16,203 +0.03(+0.47%)
Aug 16, 2021 7.160 7.240 6.260 6.350 65,805 -0.84(-11.68%)
Aug 13, 2021 7.180 7.380 7.030 7.190 15,403 +0.03(+0.42%)
Aug 12, 2021 7.180 7.370 7.110 7.160 17,802 -0.28(-3.76%)
Aug 11, 2021 7.380 7.440 7.080 7.440 14,244 +0.07(+0.95%)
Aug 10, 2021 7.050 7.470 6.900 7.370 102,114 +0.44(+6.35%)
Aug 09, 2021 7.110 7.151 6.926 6.930 7,497 -0.26(-3.62%)
Aug 06, 2021 6.910 7.400 6.812 7.190 58,405 +0.37(+5.43%)
Aug 05, 2021 7.200 7.390 6.820 6.820 32,788 -0.30(-4.21%)
Aug 04, 2021 7.210 7.520 6.950 7.120 16,143 -0.07(-0.97%)
Aug 03, 2021 7.220 7.500 6.795 7.190 42,679 -0.06(-0.83%)
Aug 02, 2021 6.830 8.509 6.770 7.250 766,426 +0.32(+4.62%)
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%)
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.