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 (%)
Jul 31, 2019 2.628 2.628 2.628 2.628 102 +0.08(+2.96%)
Jul 30, 2019 2.552 2.552 2.552 2.552 167 +0.12(+5.04%)
Jul 29, 2019 2.420 2.667 2.420 2.430 3,085 -0.10(-3.95%)
Jul 26, 2019 2.530 2.574 2.420 2.530 2,900 +0.12(+4.92%)
Jul 25, 2019 2.410 2.690 2.410 2.411 7,416 -0.10(-4.04%)
Jul 24, 2019 2.513 2.513 2.513 119 +0.00(+0.00%)
Jul 23, 2019 2.450 2.513 2.435 2.513 1,957 +0.06(+2.56%)
Jul 22, 2019 2.670 2.670 2.450 2.450 3,952 -0.06(-2.39%)
Jul 19, 2019 2.530 2.530 2.450 2.510 5,900 -0.17(-6.27%)
Jul 18, 2019 2.420 2.678 2.420 2.678 959 +0.18(+7.07%)
Jul 17, 2019 2.690 2.690 2.420 2.501 1,620 +0.00(+0.13%)
Jul 16, 2019 2.420 2.540 2.420 2.498 3,560 -0.15(-5.75%)
Jul 15, 2019 2.700 2.700 2.440 2.650 1,597 -0.05(-1.85%)
Jul 12, 2019 2.690 2.700 2.670 2.700 2,400 +0.01(+0.45%)
Jul 11, 2019 2.434 2.688 2.339 2.688 652 +0.17(+6.66%)
Jul 10, 2019 2.676 2.676 2.400 2.520 2,155 -0.05(-1.95%)
Jul 09, 2019 2.423 2.570 2.423 2.570 904 +0.23(+9.83%)
Jul 08, 2019 2.340 2.340 2.340 2.340 1,217 -0.31(-11.70%)
Jul 05, 2019 2.450 2.650 2.380 2.650 2,500 -0.10(-3.54%)
Jul 03, 2019 2.747 2.747 2.747 35 +0.00(+0.00%)
Jul 02, 2019 2.747 2.747 2.747 2.747 150 +0.20(+7.94%)
Jul 01, 2019 2.760 2.760 2.442 2.545 1,959 -0.14(-5.04%)
Jun 28, 2019 2.740 2.740 2.665 2.680 400 -0.06(-2.19%)
Jun 27, 2019 2.740 2.740 2.740 2.740 105 +0.05(+1.86%)
Jun 26, 2019 2.501 2.720 2.501 2.690 8,575 -0.00(-0.03%)
Jun 24, 2019 2.691 2.691 2.691 0 -0.05(-1.68%)
Jun 21, 2019 2.737 2.737 2.737 38 +0.00(+0.00%)
Jun 20, 2019 2.737 2.737 2.737 2.737 205 -0.02(-0.75%)
Jun 19, 2019 2.757 2.757 2.757 1 +0.00(+0.00%)
Jun 18, 2019 2.510 2.757 2.510 2.757 2,005 +0.15(+5.64%)
Jun 17, 2019 2.680 2.760 2.505 2.610 15,126 -0.04(-1.51%)
Jun 14, 2019 2.800 2.800 2.650 2.650 9,400 -0.15(-5.36%)
Jun 13, 2019 2.670 2.800 2.670 2.800 205 +0.11(+4.09%)
Jun 12, 2019 2.750 2.750 2.690 2.690 1,485 -0.07(-2.50%)
Jun 11, 2019 2.750 2.790 2.750 2.759 3,779 +0.01(+0.33%)
Jun 10, 2019 2.660 2.750 2.500 2.750 791 +0.10(+3.77%)
Jun 07, 2019 2.650 2.650 2.650 10 +0.00(+0.00%)
Jun 06, 2019 2.663 2.663 2.650 2.650 478 +0.00(+0.00%)
Jun 05, 2019 2.650 2.650 2.650 2.650 212 -0.10(-3.64%)
Jun 04, 2019 2.710 2.750 2.650 2.750 1,014 +0.07(+2.61%)
Jun 03, 2019 2.610 2.710 2.610 2.680 2,429 -0.07(-2.55%)
May 31, 2019 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
May 30, 2019 2.720 2.750 2.660 2.750 7,006 +0.03(+1.10%)
May 29, 2019 2.650 2.720 2.595 2.720 2,101 +0.07(+2.64%)
May 28, 2019 2.700 2.800 2.502 2.650 28,210 -0.09(-3.28%)
May 24, 2019 2.830 2.834 2.500 2.740 9,800 -0.08(-2.84%)
May 23, 2019 2.500 2.837 2.500 2.820 2,712 +0.32(+12.80%)
May 22, 2019 2.507 2.540 2.440 2.500 4,361 -0.08(-3.10%)
May 21, 2019 2.580 2.580 2.580 2 +0.00(+0.00%)
May 20, 2019 2.580 2.580 2.580 22 +0.00(+0.00%)
May 17, 2019 2.580 2.580 2.580 88 +0.00(+0.00%)
May 15, 2019 2.580 2.580 2.580 0 +0.00(+0.00%)
May 14, 2019 2.540 2.580 2.430 2.580 2,785 +0.00(+0.16%)
May 13, 2019 2.576 2.576 2.576 2.576 200 -0.02(-0.92%)
May 10, 2019 2.608 2.608 2.430 2.600 2,700 -0.03(-1.33%)
May 09, 2019 2.690 2.690 2.501 2.635 3,629 -0.04(-1.31%)
May 08, 2019 2.687 2.687 2.590 2.670 1,084 -0.08(-3.09%)
May 06, 2019 2.755 2.755 2.755 0 +0.09(+3.57%)
May 03, 2019 2.640 2.670 2.640 2.660 4,600 +0.04(+1.53%)
May 02, 2019 2.640 2.640 2.543 2.620 3,026 -0.04(-1.41%)
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.