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, 2004 5.500 5.620 5.310 5.460 12,500 -0.03(-0.55%)
Sep 29, 2004 5.510 5.670 5.490 5.490 3,700 +0.14(+2.62%)
Sep 28, 2004 5.241 5.390 5.241 5.350 9,500 +0.07(+1.33%)
Sep 27, 2004 5.510 5.570 5.200 5.280 13,500 -0.24(-4.35%)
Sep 24, 2004 5.300 5.770 5.221 5.520 26,000 +0.17(+3.18%)
Sep 23, 2004 5.380 5.390 5.350 5.350 7,100 -0.05(-0.93%)
Sep 22, 2004 5.380 5.500 5.370 5.400 1,700 -0.02(-0.37%)
Sep 21, 2004 5.380 5.470 5.370 5.420 2,300 -0.01(-0.17%)
Sep 20, 2004 5.500 5.500 5.310 5.429 28,600 -0.19(-3.40%)
Sep 17, 2004 5.600 5.740 5.500 5.620 41,000 +0.23(+4.27%)
Sep 16, 2004 5.500 5.500 5.240 5.390 75,200 -0.10(-1.80%)
Sep 15, 2004 6.251 6.251 5.360 5.489 94,000 -0.73(-11.75%)
Sep 14, 2004 6.080 6.300 6.080 6.220 7,200 +0.07(+1.14%)
Sep 13, 2004 6.080 6.150 6.080 6.150 2,700 -0.04(-0.66%)
Sep 10, 2004 6.200 6.220 6.100 6.191 5,420 -0.11(-1.73%)
Sep 09, 2004 6.380 6.380 6.280 6.300 2,100 -0.04(-0.63%)
Sep 08, 2004 6.540 6.540 6.130 6.340 25,400 +0.02(+0.32%)
Sep 07, 2004 6.180 6.490 6.140 6.320 27,500 +0.28(+4.64%)
Sep 03, 2004 5.990 6.210 5.990 6.040 6,700 -0.09(-1.45%)
Sep 02, 2004 5.940 6.130 5.910 6.129 33,000 +0.14(+2.32%)
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.