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 (%)
Apr 30, 2008 2.178 2.178 2.178 2.178 0 +0.00(+0.00%)
Apr 29, 2008 2.190 2.190 2.178 2.178 3,526 -0.08(-3.62%)
Apr 28, 2008 2.190 2.260 2.180 2.260 600 -0.01(-0.44%)
Apr 25, 2008 2.270 2.270 2.260 2.270 3,560 +0.00(+0.00%)
Apr 24, 2008 2.260 2.270 2.260 2.270 4,041 +0.02(+0.89%)
Apr 23, 2008 2.190 2.250 2.180 2.250 300 +0.00(+0.00%)
Apr 22, 2008 2.240 2.270 2.240 2.250 7,431 +0.09(+4.17%)
Apr 21, 2008 2.100 2.160 2.090 2.160 13,469 +0.03(+1.41%)
Apr 18, 2008 2.150 2.160 2.130 2.130 1,500 +0.05(+2.40%)
Apr 17, 2008 2.000 2.110 2.000 2.080 2,550 -0.05(-2.35%)
Apr 16, 2008 2.060 2.130 2.060 2.130 1,600 +0.00(+0.00%)
Apr 15, 2008 2.220 2.250 2.070 2.130 850 +0.11(+5.45%)
Apr 14, 2008 2.120 2.120 2.020 2.020 400 -0.23(-10.22%)
Apr 11, 2008 2.170 2.250 2.050 2.250 1,943 +0.08(+3.69%)
Apr 10, 2008 2.200 2.200 2.170 2.170 1,297 +0.00(+0.00%)
Apr 09, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 08, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Apr 07, 2008 2.050 2.170 2.050 2.170 603 +0.07(+3.33%)
Apr 04, 2008 2.170 2.190 2.080 2.100 4,250 +0.03(+1.25%)
Apr 03, 2008 2.040 2.230 2.030 2.074 3,298 +0.04(+2.17%)
Apr 02, 2008 2.180 2.210 2.010 2.030 12,097 -0.14(-6.45%)
Apr 01, 2008 2.070 2.250 2.070 2.170 4,086 +0.10(+4.83%)
Mar 31, 2008 2.260 2.350 2.070 2.070 26,511 -0.09(-4.17%)
Mar 28, 2008 2.210 2.210 2.120 2.160 6,000 -0.08(-3.57%)
Mar 27, 2008 2.130 2.240 2.130 2.240 1,300 +0.01(+0.45%)
Mar 26, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Mar 25, 2008 2.080 2.230 2.050 2.230 1,100 +0.03(+1.36%)
Mar 24, 2008 2.160 2.230 2.160 2.200 1,550 +0.12(+5.77%)
Mar 21, 2008 2.170 2.170 2.080 2.080 1,000 +0.00(+0.00%)
Mar 20, 2008 2.170 2.170 2.080 2.080 1,000 -0.15(-6.73%)
Mar 19, 2008 2.170 2.230 2.170 2.230 600 -0.02(-0.89%)
Mar 18, 2008 2.200 2.250 2.200 2.250 4,200 +0.02(+0.90%)
Mar 17, 2008 2.200 2.230 2.165 2.230 3,311 +0.02(+0.90%)
Mar 14, 2008 2.200 2.210 2.200 2.210 400 -0.04(-1.78%)
Mar 13, 2008 2.200 2.270 2.200 2.250 10,399 +0.00(+0.00%)
Mar 12, 2008 2.130 2.250 2.130 2.250 1,440 +0.10(+4.65%)
Mar 11, 2008 2.020 2.150 2.010 2.150 17,819 +0.13(+6.43%)
Mar 10, 2008 2.080 2.190 2.020 2.020 2,150 -0.18(-8.18%)
Mar 07, 2008 2.230 2.230 2.165 2.200 7,000 +0.08(+3.77%)
Mar 06, 2008 2.220 2.230 2.120 2.120 700 -0.06(-2.75%)
Mar 05, 2008 2.190 2.210 2.130 2.180 3,700 +0.05(+2.34%)
Mar 04, 2008 2.180 2.190 2.130 2.130 800 -0.08(-3.62%)
Mar 03, 2008 2.130 2.240 2.130 2.210 2,619 -0.03(-1.34%)
Feb 29, 2008 2.160 2.240 2.150 2.240 122,100 +0.03(+1.36%)
Feb 28, 2008 2.230 2.240 2.170 2.210 1,500 -0.07(-3.07%)
Feb 27, 2008 2.190 2.330 2.190 2.280 800 +0.06(+2.70%)
Feb 26, 2008 2.200 2.290 2.200 2.220 2,361 -0.12(-5.12%)
Feb 25, 2008 2.180 2.340 2.180 2.340 1,700 +0.05(+2.18%)
Feb 22, 2008 2.080 2.330 2.080 2.290 799 +0.04(+1.64%)
Feb 21, 2008 2.250 2.330 2.050 2.253 5,100 +0.09(+4.31%)
Feb 20, 2008 2.070 2.270 2.070 2.160 3,370 +0.08(+3.85%)
Feb 19, 2008 2.200 2.200 2.080 2.080 3,590 -0.12(-5.45%)
Feb 18, 2008 2.230 2.230 2.160 2.200 1,300 +0.00(+0.00%)
Feb 15, 2008 2.230 2.230 2.160 2.200 1,300 -0.03(-1.35%)
Feb 14, 2008 2.220 2.230 2.220 2.230 600 -0.07(-3.04%)
Feb 13, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 12, 2008 2.310 2.310 2.300 2.300 1,400 -0.08(-3.26%)
Feb 11, 2008 2.270 2.400 2.247 2.377 1,905 -0.04(-1.76%)
Feb 08, 2008 2.340 2.420 2.240 2.420 3,417 -0.02(-0.70%)
Feb 07, 2008 2.310 2.470 2.230 2.437 3,310 +0.20(+8.79%)
Feb 06, 2008 2.290 2.300 2.230 2.240 9,498 -0.17(-7.05%)
Feb 05, 2008 2.470 2.470 2.380 2.410 1,100 +0.05(+2.12%)
Feb 04, 2008 2.220 2.440 2.220 2.360 1,938 +0.07(+3.06%)
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.