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, 2022 3.000 3.050 2.801 2.801 1,914 -0.16(-5.36%)
Apr 28, 2022 3.071 3.071 2.770 2.960 882 +0.01(+0.33%)
Apr 27, 2022 2.950 2.950 2.930 2.950 2,166 +0.05(+1.73%)
Apr 26, 2022 3.280 3.280 2.900 2.900 6,309 -0.25(-7.79%)
Apr 25, 2022 3.100 3.195 3.100 3.145 1,181 +0.10(+3.45%)
Apr 22, 2022 2.950 3.246 2.900 3.040 5,616 -0.04(-1.30%)
Apr 20, 2022 3.080 402 +0.07(+2.33%)
Apr 19, 2022 3.120 3.120 3.000 3.010 1,332 -0.14(-4.44%)
Apr 18, 2022 3.260 3.260 2.960 3.150 5,479 +0.04(+1.27%)
Apr 14, 2022 3.220 3.366 3.110 3.110 2,316 -0.04(-1.12%)
Apr 13, 2022 3.130 3.180 3.110 3.145 3,068 -0.11(-3.24%)
Apr 12, 2022 3.230 3.252 3.190 3.250 2,162 -0.11(-3.18%)
Apr 11, 2022 3.250 3.357 3.190 3.357 4,354 -0.06(-1.76%)
Apr 08, 2022 3.300 3.417 3.250 3.417 806 +0.11(+3.40%)
Apr 07, 2022 3.380 3.377 3.250 3.305 908 -0.04(-1.34%)
Apr 06, 2022 3.500 3.500 3.130 3.350 1,724 -0.19(-5.37%)
Apr 05, 2022 3.671 3.671 3.420 3.540 2,511 -0.06(-1.67%)
Apr 04, 2022 3.490 3.608 3.430 3.600 9,496 +0.08(+2.13%)
Apr 01, 2022 3.370 3.640 3.370 3.525 9,466 +0.31(+9.81%)
Mar 31, 2022 3.460 3.470 3.050 3.210 19,536 -0.29(-8.29%)
Mar 30, 2022 3.630 4.040 3.390 3.500 20,152 +0.18(+5.42%)
Mar 29, 2022 3.230 3.700 3.220 3.320 13,935 +0.10(+3.11%)
Mar 28, 2022 3.620 3.765 3.220 3.220 13,079 -0.33(-9.30%)
Mar 25, 2022 3.780 3.979 3.480 3.550 4,410 +0.06(+1.72%)
Mar 24, 2022 3.710 3.710 3.410 3.490 2,363 -0.11(-3.06%)
Mar 23, 2022 3.410 3.675 3.410 3.600 5,752 +0.11(+3.10%)
Mar 22, 2022 3.500 3.660 3.380 3.492 19,467 +0.07(+2.10%)
Mar 21, 2022 3.680 3.746 3.350 3.420 9,697 -0.16(-4.47%)
Mar 18, 2022 4.060 4.150 3.580 3.580 4,160 -0.22(-5.79%)
Mar 17, 2022 3.700 3.960 3.670 3.800 6,323 -0.05(-1.30%)
Mar 16, 2022 3.910 4.240 3.682 3.850 50,754 +0.00(+0.00%)
Mar 15, 2022 3.710 3.850 3.710 3.850 474 -0.08(-2.04%)
Mar 14, 2022 3.690 3.930 3.680 3.930 4,167 +0.01(+0.26%)
Mar 11, 2022 3.939 3.939 3.900 3.920 831 -0.02(-0.51%)
Mar 10, 2022 3.780 3.940 3.600 3.940 2,066 +0.09(+2.34%)
Mar 09, 2022 3.550 3.860 3.550 3.850 1,518 +0.32(+9.07%)
Mar 08, 2022 3.690 3.980 3.517 3.530 10,833 -0.37(-9.49%)
Mar 07, 2022 3.990 3.990 3.900 3.900 766 -0.09(-2.26%)
Mar 04, 2022 3.660 4.000 3.660 3.990 6,689 +0.29(+7.84%)
Mar 03, 2022 3.760 3.760 3.660 3.700 6,122 -0.28(-7.04%)
Mar 02, 2022 3.760 3.980 3.730 3.980 5,135 +0.01(+0.25%)
Mar 01, 2022 3.940 3.970 3.940 3.970 679 +0.17(+4.47%)
Feb 28, 2022 3.810 3.830 3.800 3.800 1,367 -0.17(-4.28%)
Feb 25, 2022 4.000 3.970 3.910 3.970 2,279 -0.15(-3.64%)
Feb 24, 2022 3.819 4.312 3.819 4.120 2,311 -0.28(-6.36%)
Feb 23, 2022 3.990 4.400 3.740 4.400 2,298 +0.34(+8.38%)
Feb 22, 2022 3.940 4.290 3.830 4.060 6,705 -0.34(-7.73%)
Feb 18, 2022 4.400 0 +0.08(+1.96%)
Feb 17, 2022 4.325 4.325 4.270 4.316 2,620 +0.01(+0.13%)
Feb 16, 2022 4.334 4.370 4.282 4.310 5,331 +0.04(+0.94%)
Feb 15, 2022 4.000 4.270 4.000 4.270 2,760 +0.30(+7.56%)
Feb 14, 2022 3.901 4.088 3.750 3.970 5,347 +0.07(+1.79%)
Feb 11, 2022 3.530 3.970 3.530 3.900 4,698 +0.05(+1.37%)
Feb 10, 2022 3.575 3.847 3.550 3.847 2,187 +0.40(+11.52%)
Feb 09, 2022 3.450 3.450 3.450 3.450 291 +0.02(+0.58%)
Feb 08, 2022 3.304 3.540 3.304 3.430 1,584 -0.09(-2.56%)
Feb 07, 2022 3.597 3.597 3.520 3.520 647 -0.02(-0.49%)
Feb 04, 2022 3.650 3.650 3.530 3.537 1,788 -0.08(-2.28%)
Feb 03, 2022 3.700 3.916 3.620 3.620 3,820 +0.02(+0.56%)
Feb 02, 2022 3.840 3.840 3.600 3.600 886 -0.04(-1.10%)
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.