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, 2009 1.100 1.110 0.9800 1.110 10,127 -0.01(-0.89%)
Nov 25, 2009 1.120 1.120 1.120 1.120 5,000 +0.10(+9.81%)
Nov 24, 2009 1.060 1.060 1.020 1.020 1,000 -0.06(-5.56%)
Nov 23, 2009 1.060 1.081 1.060 1.080 2,371 -0.01(-1.35%)
Nov 20, 2009 1.190 1.190 1.095 1.095 4,650 +0.00(+0.15%)
Nov 19, 2009 1.120 1.120 1.093 1.093 3,400 -0.06(-4.94%)
Nov 18, 2009 1.190 1.230 1.150 1.150 7,085 +0.13(+12.75%)
Nov 17, 2009 1.160 1.170 1.020 1.020 8,617 -0.29(-22.14%)
Nov 11, 2009 0.7800 1.310 1.310 1.310 4,500 +0.05(+3.97%)
Nov 05, 2009 1.260 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 04, 2009 1.180 1.270 1.051 1.270 5,850 -0.01(-1.01%)
Oct 29, 2009 1.283 1.283 1.283 1.283 0 -0.04(-2.80%)
Oct 26, 2009 1.320 1.320 1.320 1.320 0 -0.02(-1.21%)
Oct 21, 2009 1.336 1.336 1.336 1.336 0 -0.02(-1.75%)
Oct 20, 2009 1.330 1.360 1.330 1.360 1,700 -0.01(-0.73%)
Oct 19, 2009 1.370 1.370 1.370 1.370 1,200 +0.01(+0.74%)
Oct 16, 2009 1.360 1.360 1.360 1.360 2,619 +0.06(+4.62%)
Oct 15, 2009 1.250 1.300 1.250 1.300 1,200 -0.06(-4.41%)
Oct 14, 2009 1.300 1.360 1.300 1.360 1,000 -0.01(-0.73%)
Oct 12, 2009 1.360 1.370 1.370 1.370 4,800 +0.01(+0.74%)
Oct 09, 2009 1.350 1.360 1.350 1.360 1,000 +0.06(+4.62%)
Oct 08, 2009 1.290 1.300 1.290 1.300 3,745 +0.09(+7.44%)
Oct 07, 2009 1.210 1.210 1.210 1.210 500 -0.14(-10.36%)
Oct 06, 2009 1.340 1.350 1.340 1.350 1,287 +0.00(+0.10%)
Oct 05, 2009 1.179 1.350 1.179 1.349 2,200 +0.03(+2.47%)
Oct 02, 2009 1.100 1.316 1.060 1.316 4,100 -0.00(-0.30%)
Oct 01, 2009 1.250 1.360 1.230 1.320 4,200 +0.09(+7.31%)
Sep 30, 2009 1.170 1.230 1.110 1.230 8,958 +0.04(+3.36%)
Sep 29, 2009 1.270 1.270 1.190 1.190 2,600 -0.12(-9.16%)
Sep 25, 2009 1.240 1.310 1.310 1.310 5,800 +0.00(+0.00%)
Sep 23, 2009 1.310 1.310 1.310 1.310 700 +0.01(+0.77%)
Sep 22, 2009 1.250 1.300 1.240 1.300 1,620 -0.06(-4.41%)
Sep 21, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
Sep 18, 2009 1.360 1.360 1.360 1.360 1,522 +0.00(+0.01%)
Sep 17, 2009 1.360 1.360 1.360 1.360 2,000 +0.02(+1.24%)
Sep 16, 2009 1.230 1.360 1.200 1.343 3,200 +0.04(+3.33%)
Sep 15, 2009 1.260 1.352 1.230 1.300 2,830 -0.06(-4.40%)
Sep 09, 2009 1.360 1.360 1.360 1.360 200 +0.01(+0.73%)
Sep 04, 2009 1.360 1.350 1.350 1.350 1,400 +0.00(+0.00%)
Sep 03, 2009 1.350 1.350 1.350 1.350 5,700 +0.03(+2.35%)
Sep 02, 2009 1.250 1.390 1.200 1.319 6,079 -0.06(-4.42%)
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.