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, 2006 4.160 4.190 4.000 4.090 33,300 -0.11(-2.62%)
Nov 29, 2006 4.400 4.420 4.120 4.200 27,893 -0.11(-2.55%)
Nov 28, 2006 4.480 4.600 4.310 4.310 25,182 -0.16(-3.58%)
Nov 27, 2006 4.710 4.940 4.350 4.470 61,181 -0.30(-6.29%)
Nov 24, 2006 4.160 5.230 4.150 4.770 398,982 +0.64(+15.50%)
Nov 22, 2006 4.080 4.500 4.000 4.130 90,465 +0.01(+0.32%)
Nov 21, 2006 4.150 4.210 4.020 4.117 24,135 -0.07(-1.75%)
Nov 20, 2006 4.320 4.320 4.000 4.190 31,489 +0.08(+1.94%)
Nov 17, 2006 3.610 4.270 3.610 4.110 80,258 +0.46(+12.61%)
Nov 16, 2006 3.940 4.060 3.650 3.650 29,005 -0.25(-6.41%)
Nov 15, 2006 4.360 4.390 3.760 3.900 75,607 -0.17(-4.06%)
Nov 14, 2006 3.290 4.790 3.290 4.065 449,562 +0.77(+23.18%)
Nov 13, 2006 3.250 3.300 3.110 3.300 23,349 +0.08(+2.48%)
Nov 10, 2006 3.260 3.300 3.110 3.220 12,400 +0.07(+2.22%)
Nov 09, 2006 3.180 3.190 3.110 3.150 8,255 -0.09(-2.78%)
Nov 08, 2006 3.180 3.260 3.180 3.240 3,500 -0.04(-1.22%)
Nov 07, 2006 3.240 3.280 3.230 3.280 6,300 +0.10(+3.14%)
Nov 06, 2006 3.200 3.280 3.180 3.180 7,600 -0.09(-2.75%)
Nov 03, 2006 3.240 3.290 3.190 3.270 8,815 +0.03(+0.93%)
Nov 02, 2006 3.240 3.240 3.190 3.240 3,890 +0.02(+0.62%)
Nov 01, 2006 3.220 3.240 3.188 3.220 5,250 +0.03(+0.94%)
Oct 31, 2006 3.240 3.240 3.150 3.190 5,131 -0.04(-1.24%)
Oct 30, 2006 3.140 3.230 3.120 3.230 6,562 +0.06(+1.99%)
Oct 27, 2006 3.220 3.230 3.150 3.167 2,705 -0.07(-2.25%)
Oct 26, 2006 3.230 3.450 3.220 3.240 13,637 -0.02(-0.61%)
Oct 25, 2006 3.200 3.340 3.200 3.260 23,599 +0.05(+1.56%)
Oct 24, 2006 3.160 3.350 3.160 3.210 8,930 -0.05(-1.53%)
Oct 23, 2006 3.270 3.420 3.250 3.260 13,425 -0.08(-2.40%)
Oct 20, 2006 3.450 3.480 3.150 3.340 16,092 -0.06(-1.76%)
Oct 19, 2006 3.320 3.440 3.310 3.400 9,117 +0.10(+3.03%)
Oct 18, 2006 3.270 3.390 3.270 3.300 5,464 -0.10(-2.94%)
Oct 17, 2006 3.390 3.450 3.390 3.400 6,879 -0.04(-1.16%)
Oct 16, 2006 3.270 3.440 3.270 3.440 6,421 +0.08(+2.34%)
Oct 13, 2006 3.330 3.370 3.230 3.361 7,118 -0.02(-0.55%)
Oct 12, 2006 3.310 3.390 3.310 3.380 3,100 +0.06(+1.80%)
Oct 11, 2006 3.390 3.400 3.220 3.320 7,538 +0.01(+0.30%)
Oct 10, 2006 3.324 3.380 3.300 3.310 2,486 -0.03(-0.90%)
Oct 09, 2006 3.350 3.370 3.300 3.340 5,865 -0.03(-0.89%)
Oct 06, 2006 3.310 3.370 3.244 3.370 5,511 +0.12(+3.69%)
Oct 05, 2006 3.240 3.340 3.100 3.250 24,784 +0.11(+3.50%)
Oct 04, 2006 3.080 3.150 3.050 3.140 25,076 +0.04(+1.29%)
Oct 03, 2006 3.080 3.430 3.080 3.100 27,460 +0.04(+1.31%)
Oct 02, 2006 3.010 3.440 3.010 3.060 5,964 -0.36(-10.53%)
Sep 29, 2006 3.410 3.470 3.410 3.420 6,289 +0.07(+2.09%)
Sep 28, 2006 3.300 3.450 3.270 3.350 2,800 -0.12(-3.46%)
Sep 27, 2006 3.423 3.470 3.420 3.470 2,350 +0.06(+1.76%)
Sep 26, 2006 3.220 3.410 3.220 3.410 13,591 +0.18(+5.57%)
Sep 25, 2006 3.280 3.430 3.230 3.230 11,779 -0.07(-2.12%)
Sep 22, 2006 3.280 3.350 3.280 3.300 1,975 -0.07(-2.08%)
Sep 21, 2006 3.280 3.380 3.280 3.370 1,096 +0.03(+0.90%)
Sep 20, 2006 3.400 3.450 3.300 3.340 6,570 -0.07(-2.05%)
Sep 19, 2006 3.450 3.450 3.360 3.410 1,641 +0.06(+1.79%)
Sep 18, 2006 3.370 3.500 3.320 3.350 9,150 -0.08(-2.33%)
Sep 15, 2006 3.380 3.430 3.380 3.430 1,275 -0.05(-1.30%)
Sep 14, 2006 3.480 3.480 3.350 3.475 9,596 +0.00(+0.14%)
Sep 13, 2006 3.350 3.510 3.350 3.470 5,568 +0.06(+1.76%)
Sep 12, 2006 3.410 3.590 3.410 3.410 9,146 -0.07(-2.01%)
Sep 11, 2006 3.520 3.520 3.400 3.480 4,499 +0.12(+3.65%)
Sep 08, 2006 3.280 3.520 3.280 3.358 6,407 +0.07(+2.05%)
Sep 07, 2006 3.530 3.530 3.280 3.290 21,400 +0.04(+1.23%)
Sep 06, 2006 3.270 3.450 3.250 3.250 13,525 -0.10(-2.99%)
Sep 05, 2006 3.600 3.600 3.350 3.350 11,922 -0.18(-5.10%)
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.