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, 2006 3.500 3.760 3.500 3.540 16,940 -0.04(-1.12%)
Jul 28, 2006 3.450 3.580 3.450 3.580 9,100 +0.04(+1.13%)
Jul 27, 2006 3.640 3.740 3.520 3.540 7,600 -0.26(-6.84%)
Jul 26, 2006 3.810 3.980 3.720 3.800 13,100 -0.20(-5.00%)
Jul 25, 2006 3.850 4.000 3.760 4.000 13,607 +0.02(+0.50%)
Jul 24, 2006 3.880 4.170 3.850 3.980 5,000 +0.01(+0.25%)
Jul 21, 2006 3.950 4.040 3.860 3.970 7,399 -0.02(-0.50%)
Jul 20, 2006 4.040 4.040 3.960 3.990 20,392 -0.17(-4.08%)
Jul 19, 2006 4.000 4.190 4.000 4.160 5,325 +0.07(+1.71%)
Jul 18, 2006 4.070 4.153 4.060 4.090 6,531 +0.08(+2.00%)
Jul 17, 2006 4.010 4.010 4.006 4.010 500 +0.00(+0.00%)
Jul 14, 2006 4.020 4.020 4.000 4.010 3,149 -0.02(-0.50%)
Jul 13, 2006 4.020 4.120 4.020 4.030 2,600 -0.03(-0.74%)
Jul 12, 2006 4.100 4.160 4.030 4.060 12,779 -0.04(-0.98%)
Jul 11, 2006 4.050 4.100 4.040 4.100 1,796 +0.06(+1.49%)
Jul 10, 2006 4.030 4.150 4.030 4.040 6,665 -0.04(-1.00%)
Jul 07, 2006 4.090 4.190 4.040 4.081 8,500 +0.00(+0.02%)
Jul 06, 2006 4.220 4.220 4.030 4.080 8,000 -0.09(-2.16%)
Jul 05, 2006 4.060 4.178 4.056 4.170 5,945 -0.08(-1.88%)
Jul 03, 2006 4.250 4.250 4.250 4.250 1,200 +0.15(+3.66%)
Jun 30, 2006 4.200 4.200 4.040 4.100 3,914 -0.10(-2.38%)
Jun 29, 2006 4.160 4.330 4.020 4.200 2,700 -0.05(-1.18%)
Jun 28, 2006 4.250 4.300 4.250 4.250 1,520 -0.01(-0.23%)
Jun 27, 2006 4.330 4.330 4.200 4.260 9,825 -0.07(-1.66%)
Jun 26, 2006 4.400 4.400 4.330 4.332 700 -0.02(-0.41%)
Jun 23, 2006 4.330 4.350 4.330 4.350 1,011 -0.04(-0.91%)
Jun 22, 2006 4.330 4.490 4.330 4.390 3,401 -0.13(-2.88%)
Jun 21, 2006 4.400 4.520 4.330 4.520 2,225 +0.19(+4.39%)
Jun 20, 2006 4.392 4.450 4.330 4.330 2,250 -0.05(-1.14%)
Jun 19, 2006 4.300 4.470 4.300 4.380 9,740 +0.05(+1.23%)
Jun 16, 2006 4.400 4.440 4.327 4.327 13,734 -0.07(-1.67%)
Jun 15, 2006 4.430 4.482 4.400 4.400 9,080 +0.01(+0.23%)
Jun 14, 2006 4.380 4.410 4.350 4.390 1,350 -0.04(-0.81%)
Jun 13, 2006 4.510 4.520 4.250 4.426 11,381 -0.13(-2.94%)
Jun 12, 2006 4.500 4.610 4.482 4.560 2,300 -0.03(-0.65%)
Jun 09, 2006 4.520 4.600 4.450 4.590 1,600 +0.08(+1.77%)
Jun 08, 2006 4.590 4.590 4.390 4.510 6,080 +0.14(+3.20%)
Jun 07, 2006 4.450 4.650 4.350 4.370 9,760 -0.04(-0.91%)
Jun 06, 2006 4.680 4.680 4.300 4.410 11,075 -0.07(-1.56%)
Jun 05, 2006 4.300 4.650 4.300 4.480 13,463 +0.17(+3.94%)
Jun 02, 2006 4.350 4.470 4.150 4.310 8,800 -0.04(-0.92%)
Jun 01, 2006 4.340 4.480 4.340 4.350 400 +0.06(+1.40%)
May 31, 2006 4.346 4.470 4.200 4.290 11,050 -0.04(-0.92%)
May 30, 2006 4.420 4.550 4.250 4.330 3,506 -0.09(-2.04%)
May 26, 2006 4.410 4.570 4.400 4.420 3,963 -0.05(-1.12%)
May 25, 2006 4.510 4.570 4.420 4.470 8,400 -0.19(-4.08%)
May 24, 2006 4.510 4.700 4.510 4.660 950 +0.15(+3.33%)
May 23, 2006 4.730 4.840 4.510 4.510 3,822 +0.00(+0.00%)
May 22, 2006 4.660 4.890 4.510 4.510 9,878 -0.05(-1.10%)
May 19, 2006 4.400 4.970 4.260 4.560 21,050 +0.12(+2.70%)
May 18, 2006 4.510 4.610 4.440 4.440 3,587 +0.06(+1.37%)
May 17, 2006 4.480 4.530 4.300 4.380 9,325 -0.04(-1.02%)
May 16, 2006 4.400 4.510 4.400 4.425 5,825 -0.04(-0.78%)
May 15, 2006 4.740 4.810 4.450 4.460 10,260 -0.30(-6.30%)
May 12, 2006 4.800 4.810 4.760 4.760 3,700 -0.08(-1.65%)
May 11, 2006 4.700 4.880 4.700 4.840 8,125 -0.12(-2.42%)
May 10, 2006 4.660 4.960 4.660 4.960 10,404 +0.26(+5.53%)
May 09, 2006 4.610 4.700 4.610 4.700 26,790 +0.07(+1.51%)
May 08, 2006 4.680 4.690 4.520 4.630 12,908 +0.03(+0.65%)
May 05, 2006 4.560 4.720 4.560 4.600 4,305 -0.14(-2.95%)
May 04, 2006 4.590 4.740 4.590 4.740 2,134 +0.13(+2.78%)
May 03, 2006 4.570 4.720 4.570 4.612 7,100 +0.09(+2.04%)
May 02, 2006 4.230 4.720 4.230 4.520 10,360 -0.06(-1.31%)
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.