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 29, 2016 1.476 1.500 1.392 1.470 12,222 -0.01(-0.41%)
Apr 28, 2016 1.420 1.476 1.420 1.476 3,125 +0.00(+0.03%)
Apr 27, 2016 1.476 1.480 1.430 1.476 7,355 -0.01(-0.96%)
Apr 26, 2016 1.510 1.510 1.490 1.490 1,414 -0.00(-0.01%)
Apr 25, 2016 1.490 1.500 1.467 1.490 2,270 +0.04(+2.76%)
Apr 22, 2016 1.310 1.506 1.310 1.450 14,645 +0.10(+7.42%)
Apr 21, 2016 1.350 1.350 1.350 1.350 2,260 -0.01(-0.74%)
Apr 20, 2016 1.350 1.360 1.300 1.360 5,283 +0.02(+1.49%)
Apr 19, 2016 1.350 1.350 1.340 1.340 6,113 +0.01(+0.75%)
Apr 18, 2016 1.370 1.370 1.330 1.330 1,464 +0.01(+0.99%)
Apr 15, 2016 1.356 1.359 1.317 1.317 1,800 +0.02(+1.30%)
Apr 14, 2016 1.300 1.300 1.300 1.300 363 -0.06(-4.40%)
Apr 13, 2016 1.360 1.360 1.360 1.360 810 +0.00(+0.00%)
Apr 12, 2016 1.410 1.410 1.310 1.360 1,800 +0.01(+0.73%)
Apr 11, 2016 1.300 1.377 1.300 1.350 2,241 +0.04(+2.72%)
Apr 08, 2016 1.300 1.354 1.300 1.314 6,000 -0.06(-4.07%)
Apr 07, 2016 1.310 1.370 1.300 1.370 709 +0.07(+5.38%)
Apr 06, 2016 1.290 1.312 1.280 1.300 4,516 -0.02(-1.37%)
Apr 04, 2016 1.430 1.318 1.318 1.318 2,000 -0.05(-3.80%)
Apr 01, 2016 1.374 1.394 1.370 1.370 4,405 -0.01(-0.73%)
Mar 31, 2016 1.370 1.404 1.370 1.380 10,150 +0.01(+0.74%)
Mar 30, 2016 1.380 1.380 1.321 1.370 9,300 +0.01(+0.74%)
Mar 29, 2016 1.430 1.430 1.330 1.360 46,874 -0.03(-2.33%)
Mar 28, 2016 1.392 1.392 1.392 1.392 800 +0.05(+3.55%)
Mar 24, 2016 1.300 1.345 1.345 1.345 12,100 +0.04(+3.44%)
Mar 23, 2016 1.300 1.300 1.300 1.300 2,100 -0.05(-3.70%)
Mar 22, 2016 1.340 1.400 1.340 1.350 6,707 +0.05(+3.85%)
Mar 21, 2016 1.430 1.430 1.260 1.300 10,464 -0.12(-8.58%)
Mar 18, 2016 1.410 1.424 1.410 1.422 1,600 +0.01(+0.85%)
Mar 17, 2016 1.427 1.430 1.410 1.410 4,083 +0.01(+0.71%)
Mar 16, 2016 1.250 1.409 1.240 1.400 3,432 +0.05(+3.70%)
Mar 15, 2016 1.408 1.408 1.350 1.350 1,998 -0.03(-2.23%)
Mar 14, 2016 1.380 1.381 1.380 1.381 5,600 +0.03(+2.05%)
Mar 11, 2016 1.353 1.353 1.353 1.353 2,180 +0.00(+0.33%)
Mar 09, 2016 1.360 1.349 1.349 1.349 118 -0.01(-0.84%)
Mar 08, 2016 1.377 1.379 1.351 1.360 3,601 -0.01(-0.73%)
Mar 07, 2016 1.365 1.380 1.340 1.370 2,750 +0.04(+3.13%)
Mar 04, 2016 1.299 1.299 1.275 1.328 10,357 +0.05(+3.86%)
Mar 03, 2016 1.250 1.310 1.250 1.279 3,881 +0.03(+2.32%)
Mar 02, 2016 1.430 1.430 1.140 1.250 39,731 -0.18(-12.58%)
Mar 01, 2016 1.410 1.430 1.370 1.430 3,400 +0.05(+3.69%)
Feb 29, 2016 1.400 1.400 1.375 1.379 3,356 +0.00(+0.15%)
Feb 26, 2016 1.320 1.380 1.320 1.377 2,680 +0.03(+2.00%)
Feb 24, 2016 1.380 1.350 1.350 1.350 7,500 +0.00(+0.00%)
Feb 23, 2016 1.300 1.360 1.300 1.350 8,451 +0.05(+3.85%)
Feb 22, 2016 1.300 1.300 1.300 1.300 2,107 +0.03(+2.36%)
Feb 19, 2016 1.300 1.307 1.270 1.270 6,936 -0.04(-3.05%)
Feb 18, 2016 1.310 1.310 1.310 1.310 103 +0.02(+1.55%)
Feb 17, 2016 1.310 1.310 1.290 1.290 1,691 -0.05(-3.73%)
Feb 16, 2016 1.268 1.340 1.268 1.340 3,651 +0.04(+3.08%)
Feb 12, 2016 1.300 1.300 1.300 1.300 10,400 +0.00(+0.00%)
Feb 11, 2016 1.361 1.361 1.250 1.300 15,070 -0.07(-5.00%)
Feb 10, 2016 1.360 1.370 1.360 1.368 652 +0.05(+3.67%)
Feb 09, 2016 1.310 1.390 1.300 1.320 4,301 -0.07(-5.04%)
Feb 08, 2016 1.326 1.390 1.326 1.390 3,490 +0.02(+1.46%)
Feb 05, 2016 1.352 1.380 1.352 1.370 2,061 -0.00(-0.07%)
Feb 04, 2016 1.369 1.400 1.362 1.371 9,259 +0.01(+0.80%)
Feb 03, 2016 1.360 1.360 1.360 1.360 1,013 +0.06(+4.62%)
Feb 02, 2016 1.290 1.300 1.290 1.300 1,301 -0.01(-0.77%)
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.