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 (%)
May 30, 2003 2.250 2.290 2.250 2.280 13,000 +0.03(+1.33%)
May 29, 2003 2.200 2.250 2.110 2.250 21,700 +0.07(+3.21%)
May 28, 2003 2.190 2.200 2.000 2.180 10,300 +0.03(+1.40%)
May 27, 2003 2.200 2.200 2.050 2.150 6,300 +0.00(+0.00%)
May 23, 2003 2.050 2.150 2.050 2.150 5,200 -0.08(-3.59%)
May 22, 2003 2.200 2.230 2.140 2.230 10,400 +0.13(+6.19%)
May 21, 2003 2.240 2.240 2.100 2.100 1,800 -0.05(-2.33%)
May 20, 2003 2.290 2.290 2.150 2.150 10,100 -0.05(-2.27%)
May 19, 2003 2.210 2.210 2.190 2.200 8,900 +0.04(+1.85%)
May 16, 2003 2.050 2.200 2.050 2.160 6,900 +0.12(+5.88%)
May 15, 2003 2.250 2.250 2.030 2.040 3,200 -0.16(-7.27%)
May 14, 2003 2.200 2.200 2.200 2.200 6,000 +0.05(+2.33%)
May 13, 2003 2.260 2.300 2.150 2.150 9,600 -0.15(-6.52%)
May 12, 2003 2.200 2.380 2.190 2.300 14,500 +0.22(+10.58%)
May 09, 2003 2.050 2.080 2.000 2.080 4,400 +0.13(+6.67%)
May 08, 2003 2.050 2.050 1.950 1.950 7,000 -0.05(-2.50%)
May 07, 2003 2.200 2.200 2.000 2.000 1,400 +0.02(+1.01%)
May 06, 2003 2.080 2.080 1.980 1.980 11,400 -0.05(-2.46%)
May 05, 2003 2.000 2.030 1.970 2.030 3,100 +0.07(+3.57%)
May 02, 2003 1.960 2.030 1.960 1.960 6,800 +0.00(+0.00%)
May 01, 2003 1.960 1.960 1.960 1.960 700 -0.08(-3.92%)
Apr 30, 2003 2.050 2.050 2.040 2.040 1,500 +0.08(+4.08%)
Apr 29, 2003 1.960 1.960 1.960 1.960 3,800 +0.00(+0.00%)
Apr 28, 2003 2.350 2.350 1.960 1.960 7,100 -0.09(-4.39%)
Apr 25, 2003 2.040 2.050 1.900 2.050 3,700 +0.10(+5.13%)
Apr 24, 2003 2.050 2.110 1.950 1.950 8,600 -0.06(-2.99%)
Apr 23, 2003 2.200 2.200 2.010 2.010 9,300 -0.28(-12.23%)
Apr 22, 2003 2.290 2.300 2.100 2.290 3,300 +0.19(+9.05%)
Apr 21, 2003 2.110 2.380 2.000 2.100 7,500 +0.25(+13.51%)
Apr 17, 2003 1.850 1.850 1.850 1.850 600 -0.09(-4.64%)
Apr 16, 2003 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Apr 15, 2003 1.930 1.940 1.860 1.940 1,000 +0.09(+4.86%)
Apr 14, 2003 1.920 2.220 1.850 1.850 3,400 -0.01(-0.54%)
Apr 11, 2003 2.010 2.110 1.770 1.860 2,300 -0.07(-3.63%)
Apr 10, 2003 1.950 1.950 1.860 1.930 2,400 +0.02(+1.05%)
Apr 09, 2003 1.850 1.910 1.840 1.910 5,000 +0.07(+3.80%)
Apr 08, 2003 1.830 1.850 1.830 1.840 3,900 +0.03(+1.66%)
Apr 07, 2003 1.810 1.810 1.810 1.810 600 +0.00(+0.00%)
Apr 04, 2003 1.890 1.890 1.810 1.810 1,000 +0.01(+0.56%)
Apr 03, 2003 1.800 1.800 1.800 1.800 2,000 -0.05(-2.70%)
Apr 02, 2003 1.870 2.090 1.780 1.850 10,900 -0.02(-1.07%)
Apr 01, 2003 1.700 1.870 1.700 1.870 1,300 +0.26(+16.15%)
Mar 31, 2003 1.680 1.680 1.610 1.610 900 -0.11(-6.40%)
Mar 28, 2003 1.720 1.720 1.720 1.720 1,800 +0.05(+2.99%)
Mar 27, 2003 1.812 1.812 1.670 1.670 3,200 -0.18(-9.73%)
Mar 26, 2003 1.850 1.850 1.850 1.850 1,100 +0.06(+3.35%)
Mar 25, 2003 1.870 1.870 1.690 1.790 7,700 -0.17(-8.67%)
Mar 24, 2003 1.960 1.970 1.900 1.960 5,500 -0.03(-1.51%)
Mar 21, 2003 1.975 2.080 1.975 1.990 2,300 +0.02(+1.02%)
Mar 20, 2003 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Mar 19, 2003 1.970 1.970 1.970 1.970 200 -0.03(-1.50%)
Mar 18, 2003 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Mar 17, 2003 2.000 2.000 2.000 2.000 500 -0.03(-1.48%)
Mar 14, 2003 2.030 2.030 2.030 2.030 100 -0.07(-3.33%)
Mar 13, 2003 1.980 2.100 1.970 2.100 2,600 +0.10(+5.26%)
Mar 12, 2003 2.050 2.050 1.990 1.995 2,900 -0.08(-4.09%)
Mar 11, 2003 2.080 2.080 2.080 2.080 1,600 -0.07(-3.26%)
Mar 07, 2003 2.060 2.150 2.060 2.150 1,500 +0.01(+0.47%)
Mar 06, 2003 2.050 2.140 2.050 2.140 1,000 -0.02(-0.93%)
Mar 05, 2003 2.100 2.160 2.050 2.160 2,400 -0.01(-0.46%)
Mar 04, 2003 2.170 2.170 2.110 2.170 1,200 +0.02(+0.93%)
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.