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, 2015 1.520 1.520 1.430 1.450 17,222 -0.01(-0.68%)
Nov 27, 2015 1.510 1.520 1.410 1.460 4,374 +0.00(+0.00%)
Nov 25, 2015 1.490 1.460 1.460 1.460 23,200 -0.05(-3.30%)
Nov 24, 2015 1.492 1.510 1.450 1.510 19,207 -0.02(-1.31%)
Nov 23, 2015 1.450 1.590 1.360 1.530 64,793 +0.17(+12.49%)
Nov 20, 2015 1.312 1.420 1.312 1.360 13,004 +0.00(+0.00%)
Nov 19, 2015 1.290 1.370 1.280 1.360 35,659 +0.01(+0.88%)
Nov 18, 2015 1.422 1.439 1.320 1.348 31,956 -0.04(-3.01%)
Nov 17, 2015 1.444 1.444 1.380 1.390 20,857 +0.01(+0.72%)
Nov 16, 2015 1.410 1.447 1.360 1.380 17,789 -0.03(-2.27%)
Nov 13, 2015 1.530 1.545 1.390 1.412 58,780 -0.13(-8.31%)
Nov 12, 2015 1.530 1.590 1.530 1.540 23,822 -0.06(-3.65%)
Nov 11, 2015 1.680 1.740 1.527 1.598 29,333 -0.05(-3.13%)
Nov 10, 2015 1.840 1.840 1.560 1.650 38,957 -0.10(-5.98%)
Nov 09, 2015 1.970 1.990 1.750 1.755 55,108 -0.15(-7.63%)
Nov 06, 2015 1.880 1.960 1.740 1.900 115,586 +0.04(+1.98%)
Nov 05, 2015 1.970 1.970 1.760 1.863 110,869 -0.07(-3.46%)
Nov 04, 2015 2.120 2.380 1.830 1.930 777,572 -0.59(-23.41%)
Nov 03, 2015 1.210 3.250 1.150 2.520 6,048,300 +1.38(+121.05%)
Nov 02, 2015 1.130 1.150 1.100 1.140 9,000 +0.01(+0.88%)
Oct 30, 2015 1.050 1.130 1.000 1.130 16,077 +0.08(+7.62%)
Oct 29, 2015 1.140 1.140 1.050 1.050 4,501 -0.10(-8.69%)
Oct 28, 2015 1.140 1.150 1.140 1.150 1,148 +0.04(+3.59%)
Oct 27, 2015 1.156 1.160 1.120 1.110 13,147 -0.02(-1.78%)
Oct 26, 2015 1.130 1.130 1.130 1.130 974 -0.02(-2.07%)
Oct 23, 2015 1.154 1.154 1.154 1.154 325 +0.03(+3.04%)
Oct 22, 2015 1.179 1.180 1.120 1.120 2,344 -0.02(-1.58%)
Oct 21, 2015 1.137 1.138 1.137 1.138 500 -0.02(-1.64%)
Oct 20, 2015 1.150 1.190 1.150 1.157 816 +0.01(+0.61%)
Oct 19, 2015 1.180 1.210 1.110 1.150 27,657 -0.04(-3.37%)
Oct 16, 2015 1.226 1.240 1.190 1.190 3,419 -0.01(-0.83%)
Oct 15, 2015 1.203 1.203 1.200 1.200 10,000 +0.00(+0.01%)
Oct 14, 2015 1.220 1.241 1.200 1.200 7,100 -0.07(-5.51%)
Oct 13, 2015 1.290 1.290 1.220 1.270 2,236 +0.02(+1.54%)
Oct 12, 2015 1.240 1.274 1.220 1.251 10,202 -0.04(-3.05%)
Oct 09, 2015 1.271 1.290 1.271 1.290 1,100 -0.02(-1.23%)
Oct 08, 2015 1.286 1.310 1.270 1.306 2,475 +0.06(+4.47%)
Oct 07, 2015 1.300 1.300 1.220 1.250 6,323 -0.06(-4.57%)
Oct 06, 2015 1.220 1.310 1.220 1.310 11,700 +0.04(+3.15%)
Oct 05, 2015 1.290 1.290 1.210 1.270 5,250 -0.03(-2.31%)
Oct 02, 2015 1.300 1.300 1.300 1.300 1,277 +0.01(+0.78%)
Oct 01, 2015 1.270 1.290 1.270 1.290 6,744 +0.02(+1.58%)
Sep 30, 2015 1.300 1.300 1.191 1.270 3,701 +0.06(+4.95%)
Sep 29, 2015 1.230 1.289 1.210 1.210 2,270 +0.02(+1.67%)
Sep 28, 2015 1.297 1.360 1.160 1.190 42,760 -0.03(-2.37%)
Sep 25, 2015 1.270 1.270 1.160 1.219 500 +0.01(+0.74%)
Sep 24, 2015 1.230 1.230 1.210 1.210 2,301 -0.07(-5.46%)
Sep 23, 2015 1.231 1.280 1.230 1.280 9,600 -0.03(-2.30%)
Sep 18, 2015 1.310 1.310 1.310 1.310 2,000 +0.05(+3.56%)
Sep 17, 2015 1.250 1.290 1.210 1.265 4,800 +0.03(+2.84%)
Sep 15, 2015 1.210 1.230 1.230 1.230 514 -0.01(-0.80%)
Sep 14, 2015 1.233 1.240 1.220 1.240 4,570 -0.03(-2.36%)
Sep 11, 2015 1.230 1.270 1.230 1.270 2,660 +0.01(+1.18%)
Sep 10, 2015 1.240 1.255 1.240 1.255 1,351 -0.01(-1.17%)
Sep 08, 2015 1.270 1.270 1.270 1.270 2,500 +0.04(+3.24%)
Sep 04, 2015 1.230 1.230 1.230 1.230 900 -0.05(-4.21%)
Sep 03, 2015 1.350 1.350 1.242 1.284 2,568 -0.06(-4.74%)
Sep 02, 2015 1.279 1.348 1.279 1.348 201 -0.00(-0.15%)
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.