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, 2018 2.310 2.350 2.310 2.350 400 +0.04(+1.73%)
Nov 29, 2018 2.270 2.344 2.270 2.310 5,363 -0.14(-5.71%)
Nov 28, 2018 2.330 2.450 2.330 2.450 2,676 +0.00(+0.00%)
Nov 27, 2018 2.340 2.450 2.330 2.450 1,707 -0.01(-0.41%)
Nov 26, 2018 2.460 2.460 2.460 11 +0.00(+0.00%)
Nov 21, 2018 2.460 2.460 2.460 0 +0.02(+0.82%)
Nov 20, 2018 2.310 2.440 2.310 2.440 1,015 +0.12(+5.17%)
Nov 19, 2018 2.310 2.478 2.310 2.320 3,090 -0.14(-5.69%)
Nov 16, 2018 2.400 2.460 2.400 2.460 3,200 +0.05(+2.07%)
Nov 15, 2018 2.320 2.410 2.320 2.410 924 +0.09(+3.88%)
Nov 14, 2018 2.340 2.381 2.320 2.320 451 +0.01(+0.43%)
Nov 13, 2018 2.400 2.438 2.310 2.310 5,411 -0.09(-3.75%)
Nov 12, 2018 2.440 2.440 2.310 2.400 4,047 -0.10(-4.00%)
Nov 09, 2018 2.480 2.500 2.350 2.500 2,100 -0.05(-1.96%)
Nov 08, 2018 2.480 2.556 2.340 2.550 5,079 +0.01(+0.39%)
Nov 07, 2018 2.580 2.780 2.400 2.540 15,270 -0.04(-1.55%)
Nov 06, 2018 2.290 2.899 2.290 2.580 173,505 +0.23(+9.79%)
Nov 05, 2018 2.330 2.350 2.330 2.350 1,862 -0.04(-1.67%)
Nov 02, 2018 2.260 2.390 2.260 2.390 1,400 -0.06(-2.39%)
Nov 01, 2018 2.460 2.460 2.300 2.449 11,273 -0.01(-0.47%)
Oct 31, 2018 2.520 2.520 2.360 2.460 1,510 -0.06(-2.30%)
Oct 30, 2018 2.560 2.560 2.518 2.518 2,149 -0.14(-5.34%)
Oct 29, 2018 2.550 2.660 2.550 2.660 2,331 -0.06(-2.21%)
Oct 26, 2018 2.720 2.720 2.720 138 +0.00(+0.00%)
Oct 25, 2018 2.563 2.720 2.563 2.720 1,005 +0.03(+1.12%)
Oct 24, 2018 2.680 2.790 2.580 2.690 3,415 -0.05(-1.82%)
Oct 23, 2018 2.728 2.740 2.530 2.740 12,745 -0.02(-0.72%)
Oct 22, 2018 2.870 2.872 2.720 2.760 11,789 -0.11(-3.83%)
Oct 19, 2018 2.850 3.490 2.760 2.870 210,300 +0.02(+0.70%)
Oct 18, 2018 2.690 3.300 2.520 2.850 108,410 +0.06(+2.15%)
Oct 17, 2018 2.500 2.790 2.490 2.790 3,380 +0.09(+3.33%)
Oct 16, 2018 2.700 2.700 2.700 2.700 2,084 -0.08(-2.88%)
Oct 15, 2018 2.510 2.780 2.510 2.780 621 -0.06(-2.11%)
Oct 12, 2018 2.840 2.840 2.840 195 +0.00(+0.00%)
Oct 11, 2018 2.482 2.840 2.482 2.840 1,457 +0.05(+1.79%)
Oct 10, 2018 2.720 2.790 2.600 2.790 5,081 +0.09(+3.33%)
Oct 09, 2018 2.720 2.720 2.690 2.700 3,909 -0.15(-5.26%)
Oct 08, 2018 2.740 2.850 2.720 2.850 1,303 -0.04(-1.38%)
Oct 05, 2018 2.740 2.890 2.730 2.890 400 +0.08(+2.85%)
Oct 04, 2018 2.720 2.823 2.720 2.810 3,127 -0.04(-1.40%)
Oct 03, 2018 2.880 2.880 2.630 2.850 7,114 -0.01(-0.35%)
Oct 02, 2018 2.860 2.890 2.630 2.860 4,034 +0.23(+8.87%)
Oct 01, 2018 2.710 2.898 2.600 2.627 5,780 -0.16(-5.84%)
Sep 28, 2018 2.800 2.800 2.790 2.790 400 -0.10(-3.46%)
Sep 27, 2018 2.930 2.990 2.780 2.890 1,690 +0.00(+0.00%)
Sep 26, 2018 2.890 2.890 2.890 2.890 395 -0.00(-0.12%)
Sep 25, 2018 2.893 2.893 2.893 2.893 328 -0.11(-3.55%)
Sep 24, 2018 2.950 3.000 2.809 3.000 3,986 +0.05(+1.69%)
Sep 21, 2018 2.940 2.950 2.760 2.950 6,600 -0.04(-1.34%)
Sep 20, 2018 2.820 2.990 2.820 2.990 2,554 -0.06(-1.97%)
Sep 19, 2018 3.070 3.110 2.810 3.050 4,841 -0.09(-2.87%)
Sep 18, 2018 3.143 3.143 3.140 3.140 1,224 -0.01(-0.32%)
Sep 17, 2018 3.100 3.150 3.050 3.150 3,769 -0.14(-4.26%)
Sep 14, 2018 3.230 3.290 3.130 3.290 1,100 +0.07(+2.17%)
Sep 13, 2018 3.210 3.220 3.210 3.220 307 -0.08(-2.42%)
Sep 12, 2018 3.283 3.300 3.283 3.300 612 +0.09(+2.75%)
Sep 11, 2018 3.300 3.300 3.212 3.212 2,133 -0.09(-2.68%)
Sep 10, 2018 3.260 3.319 3.260 3.300 1,854 +0.04(+1.23%)
Sep 07, 2018 3.260 3.260 3.260 3.260 1,900 -0.01(-0.23%)
Sep 06, 2018 3.310 3.310 3.250 3.267 2,631 -0.06(-1.88%)
Sep 05, 2018 3.300 3.330 3.300 3.330 2,093 +0.02(+0.60%)
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.