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, 2017 2.580 2.600 2.470 2.600 8,981 +0.00(+0.00%)
Jul 28, 2017 2.630 2.640 2.520 2.600 21,340 -0.04(-1.52%)
Jul 27, 2017 2.740 2.740 2.512 2.640 40,613 -0.11(-4.00%)
Jul 26, 2017 2.810 2.860 2.571 2.750 38,565 -0.07(-2.48%)
Jul 25, 2017 2.980 2.980 2.660 2.820 73,406 +0.06(+2.17%)
Jul 24, 2017 2.730 3.020 2.700 2.760 359,970 +0.07(+2.61%)
Jul 21, 2017 2.670 2.800 2.620 2.690 119,707 +0.05(+1.89%)
Jul 20, 2017 2.580 2.670 2.580 2.640 5,103 +0.09(+3.53%)
Jul 19, 2017 2.600 2.690 2.480 2.550 8,197 -0.13(-4.85%)
Jul 18, 2017 2.610 2.700 2.480 2.680 35,421 +0.05(+1.91%)
Jul 17, 2017 2.600 2.700 2.600 2.630 43,280 +0.06(+2.33%)
Jul 14, 2017 2.550 2.620 2.450 2.570 20,314 +0.10(+4.05%)
Jul 13, 2017 2.590 2.610 2.470 2.470 12,828 -0.10(-3.89%)
Jul 12, 2017 2.490 2.590 2.400 2.570 8,004 +0.00(+0.00%)
Jul 11, 2017 2.580 2.590 2.422 2.570 6,562 +0.03(+1.18%)
Jul 10, 2017 2.510 2.600 2.500 2.540 21,036 +0.03(+1.20%)
Jul 07, 2017 2.510 2.590 2.500 2.510 28,583 +0.00(+0.18%)
Jul 06, 2017 2.450 2.560 2.450 2.506 74,682 +0.02(+0.62%)
Jul 05, 2017 2.480 2.520 2.430 2.490 16,541 +0.00(+0.00%)
Jul 03, 2017 2.510 2.510 2.410 2.490 9,477 +0.01(+0.40%)
Jun 30, 2017 2.480 2.440 2.480 10,205 +0.00(+0.00%)
Jun 29, 2017 2.472 2.500 2.410 2.480 12,988 +0.01(+0.40%)
Jun 28, 2017 2.480 2.490 2.470 2.470 6,004 +0.02(+0.82%)
Jun 27, 2017 2.450 2.480 2.430 2.450 3,087 -0.05(-2.00%)
Jun 26, 2017 2.500 2.500 2.500 2.500 301 +0.01(+0.40%)
Jun 23, 2017 2.450 2.510 2.450 2.490 1,401 +0.06(+2.47%)
Jun 22, 2017 2.480 2.480 2.430 2.430 1,210 -0.07(-2.62%)
Jun 21, 2017 2.500 2.500 2.495 2.495 1,203 -0.01(-0.58%)
Jun 20, 2017 2.520 2.530 2.510 2.510 2,381 -0.02(-0.79%)
Jun 19, 2017 2.443 2.530 2.443 2.530 6,662 +0.08(+3.27%)
Jun 16, 2017 2.400 2.450 2.400 2.450 1,729 +0.05(+2.08%)
Jun 15, 2017 2.370 2.430 2.370 2.400 7,156 +0.00(+0.00%)
Jun 14, 2017 2.450 2.450 2.380 2.400 8,663 -0.05(-2.04%)
Jun 13, 2017 2.457 2.457 2.420 2.450 3,690 +0.02(+0.82%)
Jun 12, 2017 2.446 2.446 2.403 2.430 1,635 +0.06(+2.53%)
Jun 09, 2017 2.428 2.440 2.360 2.370 11,668 -0.07(-2.87%)
Jun 08, 2017 2.400 2.490 2.369 2.440 22,299 +0.02(+0.83%)
Jun 07, 2017 2.450 2.480 2.370 2.420 30,512 -0.07(-2.87%)
Jun 06, 2017 2.470 2.520 2.460 2.492 12,831 -0.03(-1.13%)
Jun 05, 2017 2.540 2.540 2.481 2.520 7,176 +0.00(+0.00%)
Jun 02, 2017 2.550 2.550 2.430 2.520 6,138 +0.00(+0.00%)
Jun 01, 2017 2.540 2.540 2.490 2.520 3,967 -0.01(-0.40%)
May 31, 2017 2.425 2.530 2.425 2.530 5,500 +0.02(+0.80%)
May 30, 2017 2.507 2.530 2.490 2.510 9,923 +0.01(+0.40%)
May 26, 2017 2.519 2.520 2.500 2.500 2,669 -0.02(-0.79%)
May 25, 2017 2.540 2.540 2.500 2.520 5,738 -0.03(-0.99%)
May 24, 2017 2.550 2.550 2.520 2.545 643 +0.05(+1.81%)
May 23, 2017 2.471 2.530 2.471 2.500 732 -0.05(-1.96%)
May 22, 2017 2.480 2.550 2.410 2.550 11,729 +0.05(+2.00%)
May 19, 2017 2.535 2.550 2.420 2.500 65,144 +0.02(+0.81%)
May 18, 2017 2.514 2.535 2.380 2.480 14,790 -0.04(-1.59%)
May 17, 2017 2.533 2.540 2.510 2.520 7,830 +0.01(+0.40%)
May 16, 2017 2.542 2.586 2.510 2.510 25,427 -0.03(-1.18%)
May 15, 2017 2.538 2.574 2.506 2.540 18,735 -0.02(-0.78%)
May 12, 2017 2.600 2.600 2.500 2.560 2,274 -0.04(-1.54%)
May 11, 2017 2.490 2.600 2.420 2.600 76,883 +0.08(+3.17%)
May 10, 2017 2.490 2.553 2.490 2.520 2,848 -0.05(-1.95%)
May 09, 2017 2.590 2.590 2.510 2.570 11,554 -0.03(-1.15%)
May 08, 2017 2.560 2.600 2.490 2.600 33,975 +0.01(+0.39%)
May 05, 2017 2.530 2.660 2.530 2.590 26,097 -0.02(-0.77%)
May 04, 2017 2.600 2.670 2.487 2.610 72,797 -0.02(-0.76%)
May 03, 2017 2.540 2.630 2.525 2.630 14,523 +0.06(+2.33%)
May 02, 2017 2.530 2.600 2.530 2.570 5,339 +0.06(+2.39%)
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.