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 24, 2011 1.960 2.220 1.960 2.150 11,452 +0.21(+10.82%)
May 23, 2011 1.960 2.130 1.940 1.940 1,300 -0.08(-4.20%)
May 20, 2011 2.140 2.140 1.936 2.025 4,978 -0.11(-4.93%)
May 19, 2011 2.140 2.180 2.130 2.130 4,900 -0.05(-2.29%)
May 18, 2011 2.070 2.240 2.000 2.180 20,407 +0.08(+3.81%)
May 17, 2011 2.070 2.110 1.950 2.100 17,385 +0.00(+0.00%)
May 16, 2011 2.100 2.100 2.100 2.100 1,675 -0.04(-1.87%)
May 12, 2011 2.140 2.140 2.140 2.140 0 +0.05(+2.39%)
May 11, 2011 2.170 2.190 2.090 2.090 7,150 -0.06(-2.79%)
May 10, 2011 2.010 2.150 1.960 2.150 8,002 +0.10(+4.88%)
May 09, 2011 2.140 2.140 1.990 2.050 28,097 -0.12(-5.53%)
May 06, 2011 2.030 2.170 1.860 2.170 37,019 +0.28(+14.81%)
May 05, 2011 1.930 1.950 1.890 1.890 2,719 -0.15(-7.35%)
May 04, 2011 2.050 2.050 1.950 2.040 10,000 -0.10(-4.67%)
May 03, 2011 2.180 2.180 2.000 2.140 3,272 -0.05(-2.28%)
May 02, 2011 2.100 2.310 1.749 2.190 25,050 +0.24(+12.31%)
Apr 28, 2011 1.950 1.950 1.950 1.950 0 -0.00(-0.01%)
Apr 27, 2011 1.980 1.980 1.950 1.950 600 -0.02(-1.01%)
Apr 26, 2011 2.000 2.000 1.910 1.970 7,670 -0.03(-1.50%)
Apr 25, 2011 2.030 2.150 2.000 2.000 18,319 -0.17(-7.79%)
Apr 21, 2011 2.010 2.169 2.010 2.169 3,500 +0.07(+3.29%)
Apr 20, 2011 2.000 2.110 2.000 2.100 1,047 +0.10(+5.00%)
Apr 19, 2011 2.010 2.020 1.960 2.000 5,194 -0.10(-4.76%)
Apr 18, 2011 2.060 2.190 2.010 2.100 6,700 -0.11(-4.98%)
Apr 15, 2011 2.140 2.210 2.140 2.210 2,089 +0.12(+5.74%)
Apr 14, 2011 2.090 2.090 2.090 2.090 552 -0.14(-6.08%)
Apr 12, 2011 2.225 2.225 2.225 2.225 0 +0.08(+3.50%)
Apr 11, 2011 2.156 2.156 2.131 2.150 1,600 -0.22(-9.38%)
Apr 08, 2011 2.010 2.373 2.010 2.373 6,150 +0.29(+14.07%)
Apr 07, 2011 2.080 2.080 2.080 2.080 1,990 -0.02(-0.95%)
Apr 05, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 04, 2011 2.080 2.080 1.971 2.080 2,095 +0.07(+3.43%)
Apr 01, 2011 2.210 2.210 1.991 2.011 7,054 -0.23(-10.18%)
Mar 31, 2011 2.260 2.260 2.239 2.239 600 +0.04(+1.76%)
Mar 30, 2011 2.200 2.239 1.900 2.200 10,272 +0.28(+14.58%)
Mar 29, 2011 2.040 2.040 1.880 1.920 2,100 -0.12(-5.93%)
Mar 28, 2011 2.050 2.050 2.040 2.041 1,500 -0.06(-2.80%)
Mar 25, 2011 2.110 2.175 2.030 2.100 7,607 -0.14(-6.25%)
Mar 23, 2011 2.240 2.240 2.240 2.240 0 -0.12(-5.04%)
Mar 22, 2011 2.160 2.360 2.160 2.359 7,625 +0.24(+11.27%)
Mar 21, 2011 2.070 2.170 1.820 2.120 6,710 +0.15(+7.59%)
Mar 17, 2011 1.970 1.970 1.970 1.970 0 +0.01(+0.63%)
Mar 16, 2011 1.800 1.958 1.800 1.958 1,939 +0.05(+2.52%)
Mar 15, 2011 2.080 2.080 1.810 1.910 6,294 -0.15(-7.28%)
Mar 14, 2011 2.140 2.190 2.060 2.060 1,400 -0.13(-5.94%)
Mar 11, 2011 2.200 2.200 2.190 2.190 556 -0.06(-2.67%)
Mar 10, 2011 2.350 2.350 2.190 2.250 2,729 +0.06(+2.74%)
Mar 09, 2011 2.360 2.360 2.190 2.190 1,100 -0.13(-5.60%)
Mar 08, 2011 2.310 2.370 2.190 2.320 9,648 +0.01(+0.43%)
Mar 07, 2011 2.360 2.360 2.310 2.310 550 -0.05(-2.06%)
Mar 04, 2011 2.300 2.358 2.300 2.358 860 +0.06(+2.54%)
Mar 03, 2011 2.360 2.360 2.220 2.300 4,950 +0.08(+3.60%)
Mar 02, 2011 2.350 2.350 2.220 2.220 2,700 -0.10(-4.31%)
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.