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, 2017 2.580 2.614 2.460 2.540 5,599 -0.01(-0.39%)
Nov 29, 2017 2.620 2.644 2.510 2.550 14,569 -0.08(-3.04%)
Nov 28, 2017 2.670 2.670 2.500 2.630 9,054 +0.02(+0.77%)
Nov 27, 2017 2.650 2.650 2.540 2.610 16,758 +0.01(+0.38%)
Nov 24, 2017 2.629 2.800 2.590 2.600 21,215 +0.01(+0.39%)
Nov 22, 2017 2.594 2.750 2.500 2.590 79,605 +0.03(+1.17%)
Nov 21, 2017 2.510 2.600 2.500 2.560 47,571 +0.00(+0.00%)
Nov 20, 2017 2.568 2.600 2.500 2.560 18,664 -0.03(-1.16%)
Nov 17, 2017 2.674 2.680 2.500 2.590 19,586 +0.00(+0.00%)
Nov 16, 2017 2.610 2.736 2.541 2.590 70,982 -0.04(-1.52%)
Nov 15, 2017 2.680 3.310 2.530 2.630 685,536 -0.07(-2.59%)
Nov 14, 2017 2.660 2.730 2.600 2.700 12,226 +0.04(+1.63%)
Nov 13, 2017 2.610 2.678 2.530 2.657 14,197 -0.01(-0.39%)
Nov 10, 2017 2.550 2.711 2.509 2.667 10,705 +0.13(+5.00%)
Nov 09, 2017 2.600 2.740 2.540 2.540 114,734 -0.05(-1.93%)
Nov 08, 2017 2.570 2.600 2.541 2.590 912 +0.04(+1.57%)
Nov 07, 2017 2.599 2.600 2.470 2.550 7,978 +0.01(+0.39%)
Nov 06, 2017 2.549 2.620 2.460 2.540 27,482 +0.01(+0.40%)
Nov 03, 2017 2.413 2.530 2.280 2.530 32,164 +0.10(+4.12%)
Nov 02, 2017 2.450 2.555 2.430 2.430 9,967 -0.02(-0.82%)
Nov 01, 2017 2.440 2.490 2.420 2.450 1,407 +0.01(+0.41%)
Oct 31, 2017 2.578 2.578 2.410 2.440 3,597 -0.05(-2.01%)
Oct 30, 2017 2.534 2.534 2.400 2.490 5,213 -0.01(-0.40%)
Oct 27, 2017 2.530 2.539 2.474 2.500 2,907 -0.05(-1.89%)
Oct 26, 2017 2.540 2.580 2.500 2.548 1,489 -0.00(-0.08%)
Oct 25, 2017 2.390 2.580 2.390 2.550 12,257 +0.06(+2.41%)
Oct 24, 2017 2.450 2.510 2.450 2.490 33,955 +0.04(+1.63%)
Oct 20, 2017 2.450 2.450 2.450 5 -0.03(-1.21%)
Oct 19, 2017 2.460 2.480 2.460 2.480 4,615 -0.05(-1.88%)
Oct 18, 2017 2.488 2.528 2.487 2.528 883 +0.07(+2.75%)
Oct 17, 2017 2.510 2.570 2.400 2.460 15,411 -0.06(-2.38%)
Oct 16, 2017 2.573 2.573 2.490 2.520 3,915 +0.03(+1.20%)
Oct 13, 2017 2.480 2.532 2.460 2.490 10,666 +0.00(+0.00%)
Oct 12, 2017 2.490 2.490 2.450 2.490 3,912 +0.00(+0.00%)
Oct 11, 2017 2.400 2.490 2.390 2.490 1,840 +0.11(+4.62%)
Oct 10, 2017 2.400 2.440 2.350 2.380 5,649 +0.01(+0.42%)
Oct 09, 2017 2.348 2.580 2.310 2.370 102,384 +0.00(+0.00%)
Oct 06, 2017 2.310 2.390 2.300 2.370 11,011 +0.05(+2.16%)
Oct 05, 2017 2.295 2.330 2.295 2.320 7,698 +0.02(+0.87%)
Oct 04, 2017 2.270 2.300 2.270 2.300 7,668 +0.03(+1.37%)
Oct 03, 2017 2.160 2.300 2.160 2.269 13,190 +0.11(+5.05%)
Oct 02, 2017 2.210 2.220 2.060 2.160 23,533 -0.06(-2.92%)
Sep 29, 2017 2.240 2.289 2.225 2.225 1,326 -0.01(-0.47%)
Sep 28, 2017 2.230 2.236 2.230 2.236 4,420 -0.07(-3.23%)
Sep 26, 2017 2.310 2.310 2.310 175 +0.05(+2.21%)
Sep 25, 2017 2.320 2.332 2.230 2.260 13,998 -0.06(-2.59%)
Sep 22, 2017 2.268 2.330 2.260 2.320 6,635 +0.06(+2.61%)
Sep 21, 2017 2.270 2.270 2.260 2.261 7,445 +0.00(+0.04%)
Sep 20, 2017 2.330 2.330 2.260 2.260 13,947 -0.04(-1.74%)
Sep 19, 2017 2.310 2.310 2.260 2.300 16,819 -0.01(-0.43%)
Sep 18, 2017 2.296 2.310 2.240 2.310 11,864 +0.07(+3.12%)
Sep 15, 2017 2.290 2.290 2.180 2.240 14,460 -0.04(-1.75%)
Sep 14, 2017 2.320 2.329 2.220 2.280 22,546 -0.04(-1.72%)
Sep 13, 2017 2.244 2.320 2.220 2.320 25,373 +0.08(+3.57%)
Sep 12, 2017 2.220 2.240 2.203 2.240 1,383 +0.03(+1.36%)
Sep 11, 2017 2.210 2.359 2.210 2.210 13,455 +0.00(+0.00%)
Sep 08, 2017 2.230 2.233 2.130 2.210 21,846 +0.02(+0.91%)
Sep 07, 2017 2.200 2.240 2.180 2.190 7,753 -0.04(-1.79%)
Sep 06, 2017 2.207 2.230 2.207 2.230 542 -0.01(-0.45%)
Sep 05, 2017 2.150 2.240 2.150 2.240 5,518 +0.09(+4.19%)
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.