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 (%)
Nov 30, 2005 4.400 4.470 4.310 4.350 10,255 +0.05(+1.05%)
Nov 29, 2005 4.500 4.500 4.300 4.305 3,450 +0.00(+0.11%)
Nov 28, 2005 4.390 4.390 4.260 4.300 24,067 -0.10(-2.27%)
Nov 25, 2005 4.570 4.570 4.400 4.400 11,061 -0.12(-2.65%)
Nov 23, 2005 4.550 4.570 4.500 4.520 19,318 -0.03(-0.66%)
Nov 22, 2005 4.593 4.593 4.489 4.550 16,105 +0.02(+0.39%)
Nov 21, 2005 4.470 4.620 4.470 4.532 6,962 +0.06(+1.42%)
Nov 18, 2005 5.000 5.000 4.440 4.469 102,073 -0.73(-14.06%)
Nov 17, 2005 5.200 5.200 4.840 5.200 9,089 +0.03(+0.58%)
Nov 16, 2005 5.000 5.200 4.900 5.170 8,675 +0.27(+5.51%)
Nov 15, 2005 4.900 4.900 4.900 4.900 200 -0.03(-0.61%)
Nov 14, 2005 5.070 5.100 4.650 4.930 17,085 -0.12(-2.38%)
Nov 11, 2005 4.820 5.080 4.810 5.050 9,876 +0.11(+2.23%)
Nov 10, 2005 4.700 4.940 4.700 4.940 2,700 +0.11(+2.28%)
Nov 09, 2005 4.521 4.830 4.500 4.830 8,000 +0.08(+1.68%)
Nov 08, 2005 4.740 5.350 4.500 4.750 5,406 +0.19(+4.14%)
Nov 07, 2005 4.500 4.650 4.500 4.561 5,439 +0.06(+1.36%)
Nov 04, 2005 4.511 4.511 4.500 4.500 1,913 +0.06(+1.35%)
Nov 03, 2005 4.500 4.689 4.440 4.440 5,287 -0.07(-1.55%)
Nov 02, 2005 4.739 4.739 4.410 4.510 13,659 -0.09(-1.96%)
Nov 01, 2005 4.370 4.650 4.370 4.600 4,525 +0.09(+2.09%)
Oct 31, 2005 4.900 4.940 4.330 4.506 21,540 -0.20(-4.33%)
Oct 28, 2005 4.700 4.900 4.700 4.710 2,100 +0.01(+0.21%)
Oct 27, 2005 4.750 4.750 4.700 4.700 4,400 -0.00(-0.02%)
Oct 26, 2005 4.630 4.750 4.620 4.701 8,485 +0.09(+1.97%)
Oct 25, 2005 4.610 4.610 4.500 4.610 2,550 +0.03(+0.66%)
Oct 24, 2005 4.690 4.690 4.450 4.580 3,613 -0.17(-3.58%)
Oct 21, 2005 4.480 4.750 4.450 4.750 4,246 +0.22(+4.86%)
Oct 20, 2005 4.690 4.750 4.420 4.530 7,376 -0.16(-3.41%)
Oct 19, 2005 4.521 4.700 4.500 4.690 9,011 +0.12(+2.63%)
Oct 18, 2005 4.310 4.690 4.310 4.570 9,022 +0.07(+1.56%)
Oct 17, 2005 4.600 4.700 4.210 4.500 15,965 -0.06(-1.32%)
Oct 14, 2005 4.950 4.950 4.560 4.560 7,004 -0.03(-0.65%)
Oct 13, 2005 4.500 4.600 4.500 4.590 5,916 +0.03(+0.66%)
Oct 12, 2005 4.700 4.750 4.520 4.560 11,777 -0.14(-2.98%)
Oct 11, 2005 4.620 4.700 4.620 4.700 2,600 +0.08(+1.73%)
Oct 10, 2005 4.670 4.740 4.610 4.620 8,100 -0.04(-0.86%)
Oct 07, 2005 4.680 4.750 4.650 4.660 10,950 +0.03(+0.65%)
Oct 06, 2005 4.820 4.820 4.610 4.630 11,924 -0.33(-6.65%)
Oct 05, 2005 5.010 5.010 4.510 4.960 7,030 -0.02(-0.40%)
Oct 04, 2005 4.910 4.980 4.910 4.980 850 +0.08(+1.63%)
Oct 03, 2005 5.020 5.050 4.900 4.900 9,468 -0.06(-1.21%)
Sep 30, 2005 5.200 5.200 4.900 4.960 6,868 -0.18(-3.50%)
Sep 29, 2005 5.080 5.190 5.000 5.140 32,311 +0.24(+4.88%)
Sep 28, 2005 4.840 4.950 4.840 4.901 8,300 +0.07(+1.47%)
Sep 27, 2005 5.190 5.190 4.830 4.830 20,784 -0.14(-2.74%)
Sep 26, 2005 4.800 4.966 4.800 4.966 2,150 +0.04(+0.73%)
Sep 23, 2005 4.930 5.050 4.850 4.930 5,247 -0.03(-0.60%)
Sep 22, 2005 4.960 5.060 4.950 4.960 16,610 -0.10(-1.98%)
Sep 21, 2005 5.070 5.070 4.980 5.060 1,400 +0.08(+1.61%)
Sep 20, 2005 4.950 5.090 4.950 4.980 5,302 +0.02(+0.40%)
Sep 19, 2005 5.010 5.100 4.950 4.960 12,765 -0.06(-1.23%)
Sep 16, 2005 5.150 5.160 4.950 5.022 4,290 +0.00(+0.04%)
Sep 15, 2005 5.160 5.160 4.931 5.020 8,142 +0.06(+1.21%)
Sep 14, 2005 4.950 5.010 4.850 4.960 3,700 +0.01(+0.20%)
Sep 13, 2005 4.850 5.010 4.850 4.950 3,180 +0.04(+0.81%)
Sep 12, 2005 4.970 5.010 4.798 4.910 12,515 -0.10(-2.00%)
Sep 09, 2005 5.010 5.031 5.010 5.010 7,599 -0.00(-0.00%)
Sep 08, 2005 5.010 5.020 5.010 5.010 8,520 +0.00(+0.00%)
Sep 07, 2005 4.870 5.060 4.870 5.010 25,392 +0.00(+0.00%)
Sep 06, 2005 4.900 5.090 4.900 5.010 14,433 -0.07(-1.38%)
Sep 02, 2005 5.200 5.200 4.900 5.080 16,091 -0.02(-0.39%)
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.