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 (%)
May 31, 2019 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
May 30, 2019 2.720 2.750 2.660 2.750 7,006 +0.03(+1.10%)
May 29, 2019 2.650 2.720 2.595 2.720 2,101 +0.07(+2.64%)
May 28, 2019 2.700 2.800 2.502 2.650 28,210 -0.09(-3.28%)
May 24, 2019 2.830 2.834 2.500 2.740 9,800 -0.08(-2.84%)
May 23, 2019 2.500 2.837 2.500 2.820 2,712 +0.32(+12.80%)
May 22, 2019 2.507 2.540 2.440 2.500 4,361 -0.08(-3.10%)
May 21, 2019 2.580 2.580 2.580 2 +0.00(+0.00%)
May 20, 2019 2.580 2.580 2.580 22 +0.00(+0.00%)
May 17, 2019 2.580 2.580 2.580 88 +0.00(+0.00%)
May 15, 2019 2.580 2.580 2.580 0 +0.00(+0.00%)
May 14, 2019 2.540 2.580 2.430 2.580 2,785 +0.00(+0.16%)
May 13, 2019 2.576 2.576 2.576 2.576 200 -0.02(-0.92%)
May 10, 2019 2.608 2.608 2.430 2.600 2,700 -0.03(-1.33%)
May 09, 2019 2.690 2.690 2.501 2.635 3,629 -0.04(-1.31%)
May 08, 2019 2.687 2.687 2.590 2.670 1,084 -0.08(-3.09%)
May 06, 2019 2.755 2.755 2.755 0 +0.09(+3.57%)
May 03, 2019 2.640 2.670 2.640 2.660 4,600 +0.04(+1.53%)
May 02, 2019 2.640 2.640 2.543 2.620 3,026 -0.04(-1.41%)
May 01, 2019 2.658 2.658 2.658 2.658 331 +0.10(+3.81%)
Apr 30, 2019 2.619 2.624 2.560 2.560 3,914 -0.10(-3.76%)
Apr 29, 2019 2.630 2.707 2.600 2.660 2,891 +0.00(+0.00%)
Apr 26, 2019 2.737 2.737 2.618 2.660 800 -0.08(-2.83%)
Apr 25, 2019 2.737 2.737 2.737 2.737 383 -0.00(-0.09%)
Apr 24, 2019 2.640 2.740 2.640 2.740 1,872 +0.10(+3.79%)
Apr 23, 2019 2.700 2.700 2.579 2.640 19,705 -0.15(-5.38%)
Apr 22, 2019 2.710 2.790 2.700 2.790 453 -0.02(-0.71%)
Apr 18, 2019 2.810 2.810 2.810 2.810 100 -0.02(-0.71%)
Apr 17, 2019 2.830 2.830 2.760 2.830 653 +0.02(+0.53%)
Apr 16, 2019 2.789 2.815 2.760 2.815 2,131 -0.06(-1.92%)
Apr 15, 2019 2.870 2.870 2.870 2.870 261 +0.00(+0.12%)
Apr 12, 2019 2.866 2.866 2.866 2.866 400 +0.02(+0.58%)
Apr 11, 2019 2.800 2.850 2.710 2.850 11,921 -0.03(-1.04%)
Apr 10, 2019 2.800 2.880 2.734 2.880 2,567 +0.01(+0.35%)
Apr 09, 2019 2.850 2.870 2.800 2.870 4,235 -0.03(-1.03%)
Apr 08, 2019 2.860 2.900 2.820 2.900 613 -0.05(-1.69%)
Apr 05, 2019 2.920 3.000 2.920 2.950 2,200 +0.01(+0.48%)
Apr 04, 2019 2.986 2.986 2.936 2.936 550 +0.09(+3.01%)
Apr 03, 2019 2.800 3.000 2.800 2.850 4,739 -0.15(-5.00%)
Apr 02, 2019 3.010 3.030 2.890 3.000 1,289 +0.16(+5.63%)
Apr 01, 2019 2.850 3.065 2.800 2.840 9,147 -0.08(-2.62%)
Mar 29, 2019 2.720 3.190 2.720 2.916 36,600 +0.12(+4.15%)
Mar 28, 2019 2.900 3.300 2.750 2.800 150,456 -0.10(-3.45%)
Mar 27, 2019 2.900 2.900 2.710 2.900 1,735 +0.00(+0.00%)
Mar 26, 2019 2.900 2.900 2.900 134 +0.00(+0.00%)
Mar 25, 2019 2.900 2.900 2.885 2.900 1,873 +0.01(+0.35%)
Mar 22, 2019 2.890 2.890 2.890 2.890 300 +0.13(+4.66%)
Mar 21, 2019 2.761 2.761 2.761 25 +0.00(+0.00%)
Mar 20, 2019 2.776 2.776 2.710 2.761 2,810 -0.09(-3.12%)
Mar 19, 2019 2.850 2.850 2.812 2.850 1,085 +0.00(+0.00%)
Mar 18, 2019 2.800 2.850 2.800 2.850 3,914 +0.05(+1.79%)
Mar 15, 2019 2.900 2.900 2.795 2.800 700 -0.10(-3.45%)
Mar 14, 2019 2.900 2.900 2.900 2.900 260 +0.07(+2.55%)
Mar 13, 2019 2.799 2.900 2.710 2.828 5,880 -0.03(-1.19%)
Mar 12, 2019 2.860 2.865 2.860 2.862 1,243 +0.00(+0.07%)
Mar 11, 2019 2.760 2.860 2.760 2.860 1,803 +0.00(+0.00%)
Mar 08, 2019 2.710 2.860 2.710 2.860 500 +0.06(+2.33%)
Mar 07, 2019 2.870 2.890 2.710 2.795 6,059 -0.10(-3.29%)
Mar 06, 2019 2.900 2.900 2.710 2.890 2,489 -0.08(-2.69%)
Mar 05, 2019 2.936 2.970 2.895 2.970 5,465 +0.02(+0.68%)
Mar 04, 2019 2.980 2.980 2.750 2.950 2,366 -0.02(-0.67%)
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.