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 (%)
Nov 30, 2022 3.170 3.430 3.150 3.250 9,435 -0.20(-5.80%)
Nov 29, 2022 3.460 3.478 3.330 3.450 3,269 +0.08(+2.22%)
Nov 28, 2022 3.410 3.420 3.150 3.375 19,803 -0.05(-1.50%)
Nov 25, 2022 3.420 3.460 3.330 3.426 8,534 +0.04(+1.23%)
Nov 23, 2022 3.520 3.585 3.300 3.385 40,315 -0.30(-8.02%)
Nov 22, 2022 3.420 4.290 3.410 3.680 911,798 +0.58(+18.52%)
Nov 21, 2022 3.020 3.105 3.010 3.105 8,793 +0.04(+1.14%)
Nov 18, 2022 3.285 3.285 3.060 3.070 4,355 +0.00(+0.10%)
Nov 17, 2022 3.092 3.170 3.067 3.067 9,244 -0.08(-2.48%)
Nov 16, 2022 3.262 3.262 3.060 3.145 1,852 -0.06(-1.79%)
Nov 15, 2022 3.070 3.221 3.010 3.202 5,550 +0.15(+4.98%)
Nov 14, 2022 3.090 3.200 3.000 3.050 29,810 +0.05(+1.67%)
Nov 11, 2022 3.300 3.306 2.980 3.000 17,341 -0.32(-9.64%)
Nov 10, 2022 3.507 3.507 2.860 3.320 15,314 -0.02(-0.72%)
Nov 09, 2022 3.550 3.550 3.322 3.344 7,728 -0.26(-7.11%)
Nov 08, 2022 3.450 3.600 3.400 3.600 4,733 +0.10(+2.85%)
Nov 07, 2022 3.350 3.650 3.350 3.500 29,238 +0.23(+7.04%)
Nov 04, 2022 3.300 3.361 3.240 3.270 7,941 +0.02(+0.62%)
Nov 03, 2022 3.200 3.250 3.190 3.250 6,192 +0.05(+1.56%)
Nov 02, 2022 3.340 3.385 3.120 3.200 7,426 -0.08(-2.44%)
Nov 01, 2022 3.300 3.380 3.200 3.280 6,904 +0.00(+0.00%)
Oct 31, 2022 3.210 3.430 3.210 3.280 13,668 +0.06(+1.86%)
Oct 28, 2022 3.410 3.522 3.210 3.220 15,085 -0.22(-6.40%)
Oct 27, 2022 3.540 3.660 3.430 3.440 5,951 -0.09(-2.55%)
Oct 26, 2022 3.520 3.600 3.490 3.530 9,875 -0.01(-0.28%)
Oct 25, 2022 3.590 3.684 3.421 3.540 11,204 -0.03(-0.75%)
Oct 24, 2022 3.480 3.570 3.389 3.567 6,376 +0.09(+2.49%)
Oct 21, 2022 3.550 3.670 3.340 3.480 9,829 +0.00(+0.00%)
Oct 20, 2022 3.680 3.730 3.381 3.480 36,559 -0.20(-5.43%)
Oct 19, 2022 3.220 3.680 3.150 3.680 65,518 +0.32(+9.52%)
Oct 18, 2022 3.300 3.370 3.220 3.360 2,469 +0.10(+3.07%)
Oct 17, 2022 3.237 3.270 3.237 3.260 1,665 +0.05(+1.42%)
Oct 14, 2022 3.200 3.450 3.040 3.215 33,009 +0.17(+5.74%)
Oct 13, 2022 3.030 3.200 3.030 3.040 3,270 -0.07(-2.25%)
Oct 12, 2022 3.070 3.207 3.020 3.110 4,265 -0.09(-2.81%)
Oct 11, 2022 3.080 3.240 3.080 3.200 2,960 +0.06(+1.91%)
Oct 10, 2022 3.100 3.170 3.010 3.140 13,227 +0.05(+1.62%)
Oct 07, 2022 3.230 3.230 3.041 3.090 9,798 -0.07(-2.22%)
Oct 06, 2022 3.320 3.320 3.080 3.160 8,870 -0.02(-0.63%)
Oct 05, 2022 3.090 3.220 3.050 3.180 7,625 +0.09(+2.91%)
Oct 04, 2022 3.000 3.150 3.000 3.090 6,859 +0.06(+1.85%)
Oct 03, 2022 2.940 3.045 2.940 3.034 7,868 +0.08(+2.84%)
Sep 30, 2022 2.920 3.060 2.920 2.950 8,282 -0.01(-0.34%)
Sep 29, 2022 2.950 3.040 2.950 2.960 8,103 -0.11(-3.58%)
Sep 28, 2022 2.930 3.070 2.950 3.070 15,466 +0.12(+4.07%)
Sep 27, 2022 3.126 3.142 2.950 2.950 18,097 -0.06(-1.99%)
Sep 26, 2022 2.980 3.130 2.960 3.010 34,895 +0.04(+1.35%)
Sep 23, 2022 2.950 3.060 2.950 2.970 51,777 +0.00(+0.00%)
Sep 22, 2022 3.050 3.140 2.970 2.970 56,640 -0.04(-1.33%)
Sep 21, 2022 3.070 3.160 3.000 3.010 39,575 -0.06(-1.95%)
Sep 20, 2022 3.220 3.280 3.070 3.070 62,808 -0.14(-4.36%)
Sep 19, 2022 3.200 3.350 3.200 3.210 9,053 -0.03(-0.93%)
Sep 16, 2022 3.340 3.530 3.240 3.240 71,544 -0.10(-2.99%)
Sep 15, 2022 3.510 3.700 3.310 3.340 122,304 -0.28(-7.73%)
Sep 14, 2022 3.510 4.500 3.260 3.620 575,205 +0.30(+9.04%)
Sep 13, 2022 3.500 3.500 3.320 3.320 9,606 -0.12(-3.49%)
Sep 12, 2022 3.472 3.490 3.340 3.440 14,498 +0.06(+1.78%)
Sep 09, 2022 3.400 3.530 3.300 3.380 55,336 +0.05(+1.50%)
Sep 08, 2022 3.350 3.400 3.200 3.330 49,667 +0.01(+0.30%)
Sep 07, 2022 3.210 3.350 3.150 3.320 87,225 +0.11(+3.43%)
Sep 06, 2022 3.260 3.300 3.152 3.210 34,656 +0.00(+0.00%)
Sep 02, 2022 3.260 3.440 3.180 3.210 67,161 -0.08(-2.43%)
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.