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 (%)
Mar 26, 2012 1.200 1.200 1.200 1.200 0 -0.02(-1.64%)
Mar 21, 2012 1.300 1.220 1.220 1.220 2,200 -0.04(-3.17%)
Mar 20, 2012 1.260 1.260 1.260 1.260 300 +0.06(+5.00%)
Mar 19, 2012 1.200 1.200 1.200 1.200 550 -0.02(-1.64%)
Mar 15, 2012 1.220 1.220 1.220 1.220 100 -0.00(-0.01%)
Mar 14, 2012 1.310 1.310 1.220 1.220 2,560 +0.02(+1.68%)
Mar 13, 2012 1.200 1.200 1.200 1.200 100 -0.13(-9.77%)
Mar 09, 2012 1.330 1.330 1.330 1.330 0 +0.13(+10.83%)
Mar 08, 2012 1.200 1.200 1.200 1.200 500 -0.02(-1.64%)
Mar 07, 2012 1.220 1.220 1.220 1.220 200 +0.04(+3.39%)
Mar 05, 2012 1.180 1.180 1.180 1.180 400 +0.00(+0.00%)
Feb 29, 2012 1.180 1.180 1.180 1.180 200 -0.01(-0.84%)
Feb 27, 2012 1.200 1.190 1.190 1.190 8,000 -0.02(-1.65%)
Feb 24, 2012 1.230 1.230 1.210 1.210 5,798 -0.09(-6.87%)
Feb 22, 2012 1.180 1.299 1.299 1.299 1,200 +0.07(+5.63%)
Feb 21, 2012 1.230 1.230 1.230 1.230 100 +0.00(+0.00%)
Feb 15, 2012 1.230 1.230 1.230 1.230 100 -0.06(-4.65%)
Feb 13, 2012 1.290 1.290 1.290 1.290 1,000 +0.01(+0.78%)
Feb 09, 2012 1.250 1.280 1.280 1.280 4,500 +0.03(+2.40%)
Feb 08, 2012 1.250 1.250 1.220 1.250 1,859 +0.02(+1.38%)
Feb 07, 2012 1.266 1.266 1.233 1.233 650 +0.01(+1.07%)
Feb 01, 2012 1.220 1.220 1.220 1.220 100 -0.07(-5.43%)
Jan 31, 2012 1.250 1.290 1.200 1.290 4,100 +0.08(+6.61%)
Jan 30, 2012 1.210 1.210 1.210 1.210 300 +0.00(+0.00%)
Jan 27, 2012 1.210 1.210 1.210 1.210 3,185 -0.07(-5.47%)
Jan 26, 2012 1.300 1.300 1.250 1.280 5,000 -0.07(-5.19%)
Jan 25, 2012 1.270 1.350 1.250 1.350 2,900 +0.16(+13.45%)
Jan 23, 2012 1.190 1.190 1.190 1.190 1,500 -0.04(-3.25%)
Jan 20, 2012 1.140 1.230 1.140 1.230 8,141 +0.08(+6.96%)
Jan 17, 2012 1.150 1.150 1.150 1.150 2,500 -0.02(-1.72%)
Jan 12, 2012 1.200 1.170 1.170 1.170 3,800 -0.03(-2.49%)
Jan 11, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Jan 09, 2012 1.130 1.200 1.200 1.200 1,700 +0.05(+4.35%)
Jan 06, 2012 1.160 1.260 1.150 1.150 1,000 -0.10(-8.00%)
Jan 03, 2012 1.240 1.250 1.250 1.250 200 +0.05(+4.17%)
Dec 30, 2011 1.180 1.270 1.100 1.200 9,400 +0.00(+0.00%)
Dec 29, 2011 1.340 1.340 1.200 1.200 650 +0.00(+0.00%)
Dec 28, 2011 1.300 1.300 1.180 1.200 500 +0.02(+1.69%)
Dec 27, 2011 1.220 1.230 1.180 1.180 2,000 +0.00(+0.00%)
Dec 23, 2011 1.220 1.310 1.180 1.180 23,800 +0.00(+0.00%)
Dec 21, 2011 1.220 1.220 1.170 1.180 2,200 -0.18(-13.36%)
Dec 20, 2011 1.150 1.362 1.150 1.362 2,250 +0.15(+12.56%)
Dec 19, 2011 1.330 1.340 1.210 1.210 1,486 +0.04(+3.42%)
Dec 16, 2011 1.190 1.190 1.140 1.170 1,120 -0.03(-2.50%)
Dec 15, 2011 1.200 1.200 1.200 1.200 200 +0.04(+3.45%)
Dec 14, 2011 1.220 1.266 1.140 1.160 3,429 -0.06(-4.92%)
Dec 09, 2011 1.220 1.220 1.220 1.220 0 +0.00(+0.00%)
Dec 08, 2011 1.360 1.360 1.220 1.220 1,200 +0.02(+1.67%)
Dec 05, 2011 1.210 1.200 1.200 1.200 4,400 -0.08(-6.25%)
Dec 02, 2011 1.210 1.280 1.200 1.280 5,710 -0.12(-8.57%)
Dec 01, 2011 1.200 1.400 1.200 1.400 1,778 +0.20(+16.67%)
Nov 30, 2011 1.390 1.390 1.200 1.200 1,300 -0.04(-3.23%)
Nov 29, 2011 1.260 1.260 1.240 1.240 945 -0.02(-1.59%)
Nov 21, 2011 1.270 1.260 1.260 1.260 3,300 +0.02(+1.60%)
Nov 17, 2011 1.240 1.240 1.240 1.240 0 -0.09(-6.76%)
Nov 16, 2011 1.300 1.330 1.300 1.330 9,887 +0.12(+9.92%)
Nov 11, 2011 1.200 1.210 1.210 1.210 1,600 -0.04(-3.21%)
Nov 10, 2011 1.200 1.250 1.200 1.250 1,430 -0.02(-1.57%)
Nov 09, 2011 1.240 1.290 1.200 1.270 2,700 -0.03(-2.31%)
Nov 08, 2011 1.230 1.300 1.070 1.300 8,499 +0.08(+6.56%)
Nov 07, 2011 1.220 1.220 1.220 1.220 400 +0.00(+0.00%)
Nov 04, 2011 1.220 1.220 1.220 1.220 334 +0.00(+0.00%)
Nov 02, 2011 1.280 1.220 1.220 1.220 3,200 -0.06(-4.69%)
Nov 01, 2011 1.260 1.280 1.220 1.280 4,433 -0.09(-6.57%)
Oct 28, 2011 1.370 1.370 1.370 1.370 700 +0.08(+6.20%)
Oct 27, 2011 1.310 1.350 1.290 1.290 1,617 -0.03(-2.27%)
Oct 26, 2011 1.350 1.350 1.320 1.320 1,000 -0.09(-6.22%)
Oct 19, 2011 1.410 1.408 1.408 1.408 300 -0.03(-2.25%)
Oct 18, 2011 1.400 1.440 1.400 1.440 400 +0.06(+4.35%)
Oct 14, 2011 1.300 1.380 1.380 1.380 1,800 +0.08(+6.15%)
Oct 12, 2011 1.230 1.300 1.300 1.300 5,800 -0.08(-5.79%)
Oct 11, 2011 1.360 1.390 1.220 1.380 4,125 +0.09(+6.98%)
Oct 10, 2011 1.400 1.400 1.130 1.290 8,460 -0.07(-5.15%)
Oct 07, 2011 1.330 1.400 1.330 1.360 4,550 +0.15(+12.40%)
Oct 06, 2011 1.250 1.250 1.210 1.210 2,500 -0.10(-7.63%)
Oct 05, 2011 1.420 1.440 1.310 1.310 3,440 -0.14(-9.66%)
Oct 03, 2011 1.450 1.450 1.450 1.450 0 -0.06(-3.97%)
Sep 26, 2011 1.510 1.510 1.510 1.510 0 +0.01(+0.66%)
Sep 23, 2011 1.560 1.560 1.500 1.500 1,250 +0.00(+0.00%)
Sep 22, 2011 1.650 1.650 1.500 1.500 1,100 -0.02(-1.31%)
Sep 21, 2011 1.520 1.520 1.520 1.520 100 +0.06(+4.11%)
Sep 20, 2011 1.580 1.580 1.460 1.460 2,100 -0.12(-7.59%)
Sep 19, 2011 1.620 1.620 1.520 1.580 1,313 -0.11(-6.51%)
Sep 16, 2011 1.650 1.690 1.650 1.690 1,500 +0.09(+5.62%)
Sep 14, 2011 1.600 1.600 1.600 1.600 0 +0.11(+7.38%)
Sep 13, 2011 1.500 1.500 1.470 1.490 7,200 -0.01(-0.67%)
Sep 12, 2011 1.550 1.550 1.500 1.500 4,400 -0.02(-1.32%)
Sep 07, 2011 1.520 1.520 1.520 1.520 1,100 +0.08(+5.56%)
Sep 06, 2011 1.520 1.520 1.440 1.440 900 -0.02(-1.37%)
Sep 02, 2011 1.650 1.660 1.460 1.460 12,200 -0.19(-11.52%)
Sep 01, 2011 1.700 1.710 1.650 1.650 4,000 +0.00(+0.00%)
Aug 31, 2011 1.720 1.720 1.650 1.650 5,200 -0.05(-2.94%)
Aug 30, 2011 1.730 1.730 1.550 1.700 5,539 +0.10(+6.24%)
Aug 29, 2011 1.600 1.970 1.570 1.600 5,283 +0.05(+3.23%)
Aug 26, 2011 1.490 1.550 1.490 1.550 300 +0.03(+1.97%)
Aug 25, 2011 1.500 1.570 1.500 1.520 6,762 +0.04(+2.70%)
Aug 24, 2011 1.490 1.520 1.400 1.480 10,812 -0.08(-5.12%)
Aug 23, 2011 1.570 1.660 1.330 1.560 24,420 -0.14(-8.20%)
Aug 22, 2011 1.530 1.699 1.510 1.699 1,899 -0.04(-2.34%)
Aug 19, 2011 1.650 1.790 1.530 1.740 2,298 +0.09(+5.45%)
Aug 18, 2011 1.660 1.660 1.650 1.650 1,900 -0.18(-9.84%)
Aug 16, 2011 1.750 1.830 1.830 1.830 2,700 -0.11(-5.67%)
Aug 15, 2011 1.760 1.940 1.760 1.940 6,503 -0.05(-2.51%)
Aug 12, 2011 1.760 1.990 1.750 1.990 2,301 -0.01(-0.50%)
Aug 11, 2011 1.940 2.000 1.940 2.000 3,640 +0.11(+5.82%)
Aug 10, 2011 1.880 1.900 1.750 1.890 3,900 +0.06(+3.28%)
Aug 09, 2011 1.830 2.000 1.730 1.830 4,135 +0.03(+1.67%)
Aug 08, 2011 1.690 1.940 1.610 1.800 2,450 -0.19(-9.55%)
Aug 05, 2011 1.890 1.990 1.800 1.990 6,692 +0.07(+3.65%)
Aug 04, 2011 2.010 2.020 1.890 1.920 1,246 -0.12(-5.88%)
Aug 02, 2011 2.010 2.040 2.040 2.040 1,200 -0.04(-1.92%)
Aug 01, 2011 2.050 2.130 2.050 2.080 711 -0.01(-0.48%)
Jul 29, 2011 2.030 2.100 1.950 2.090 3,950 +0.06(+3.14%)
Jul 28, 2011 2.130 2.130 2.020 2.026 2,900 +0.02(+0.81%)
Jul 27, 2011 2.028 2.090 2.010 2.010 1,225 -0.00(-0.00%)
Jul 26, 2011 2.050 2.140 2.010 2.010 2,296 -0.03(-1.47%)
Jul 25, 2011 2.000 2.120 2.000 2.040 600 -0.01(-0.49%)
Jul 22, 2011 2.070 2.140 2.050 2.050 1,783 -0.06(-2.84%)
Jul 21, 2011 2.080 2.130 2.010 2.110 3,600 +0.02(+0.95%)
Jul 20, 2011 2.040 2.170 2.040 2.090 5,269 -0.02(-0.94%)
Jul 19, 2011 2.010 2.110 2.010 2.110 5,643 +0.06(+2.93%)
Jul 18, 2011 2.070 2.070 2.050 2.050 1,100 -0.02(-0.97%)
Jul 15, 2011 2.050 2.139 2.050 2.070 5,900 +0.02(+0.98%)
Jul 14, 2011 2.150 2.150 2.050 2.050 11,123 -0.15(-6.82%)
Jul 13, 2011 2.190 2.245 2.100 2.200 2,288 +0.06(+2.80%)
Jul 12, 2011 2.100 2.320 2.100 2.140 10,036 -0.14(-6.14%)
Jul 11, 2011 2.390 2.390 2.280 2.280 1,300 -0.20(-8.06%)
Jul 08, 2011 2.400 2.480 2.070 2.480 27,656 +0.08(+3.33%)
Jul 07, 2011 2.400 2.710 2.400 2.400 27,047 -0.09(-3.61%)
Jul 06, 2011 2.410 2.690 2.371 2.490 46,507 +0.17(+7.33%)
Jul 05, 2011 2.450 2.450 2.293 2.320 9,529 -0.12(-4.92%)
Jul 01, 2011 1.950 2.800 1.920 2.440 27,277 +0.44(+22.00%)
Jun 29, 2011 1.870 2.000 2.000 2.000 4,100 -0.02(-0.99%)
Jun 28, 2011 1.980 2.020 1.970 2.020 25,993 +0.14(+7.44%)
Jun 27, 2011 2.000 2.000 1.860 1.880 8,150 -0.20(-9.61%)
Jun 23, 2011 2.060 2.080 2.080 2.080 1,500 +0.01(+0.48%)
Jun 22, 2011 1.890 2.070 1.850 2.070 4,669 +0.07(+3.50%)
Jun 21, 2011 2.090 2.090 1.860 2.000 7,250 +0.15(+8.11%)
Jun 20, 2011 2.010 2.120 1.790 1.850 1,733 +0.02(+1.09%)
Jun 17, 2011 2.020 2.120 1.750 1.830 5,634 +0.03(+1.67%)
Jun 16, 2011 1.900 1.900 1.800 1.800 7,917 -0.16(-8.16%)
Jun 15, 2011 1.960 1.960 1.960 1.960 100 -0.10(-4.90%)
Jun 14, 2011 2.030 2.070 1.980 2.061 4,440 -0.06(-2.78%)
Jun 13, 2011 1.980 2.120 1.980 2.120 665 +0.00(+0.00%)
Jun 09, 2011 2.060 2.120 2.120 2.120 1,500 +0.00(+0.00%)
Jun 07, 2011 2.120 2.120 2.120 2.120 100 -0.10(-4.50%)
Jun 06, 2011 2.120 2.220 2.110 2.220 1,000 -0.02(-0.89%)
Jun 03, 2011 2.110 2.240 2.110 2.240 1,163 +0.09(+4.19%)
May 24, 2011 1.960 2.220 1.960 2.150 11,452 +0.21(+10.82%)
May 23, 2011 1.960 2.130 1.940 1.940 1,300 -0.08(-4.20%)
May 20, 2011 2.140 2.140 1.936 2.025 4,978 -0.11(-4.93%)
May 19, 2011 2.140 2.180 2.130 2.130 4,900 -0.05(-2.29%)
May 18, 2011 2.070 2.240 2.000 2.180 20,407 +0.08(+3.81%)
May 17, 2011 2.070 2.110 1.950 2.100 17,385 +0.00(+0.00%)
May 16, 2011 2.100 2.100 2.100 2.100 1,675 -0.04(-1.87%)
May 12, 2011 2.140 2.140 2.140 2.140 0 +0.05(+2.39%)
May 11, 2011 2.170 2.190 2.090 2.090 7,150 -0.06(-2.79%)
May 10, 2011 2.010 2.150 1.960 2.150 8,002 +0.10(+4.88%)
May 09, 2011 2.140 2.140 1.990 2.050 28,097 -0.12(-5.53%)
May 06, 2011 2.030 2.170 1.860 2.170 37,019 +0.28(+14.81%)
May 05, 2011 1.930 1.950 1.890 1.890 2,719 -0.15(-7.35%)
May 04, 2011 2.050 2.050 1.950 2.040 10,000 -0.10(-4.67%)
May 03, 2011 2.180 2.180 2.000 2.140 3,272 -0.05(-2.28%)
May 02, 2011 2.100 2.310 1.749 2.190 25,050 +0.24(+12.31%)
Apr 28, 2011 1.950 1.950 1.950 1.950 0 -0.00(-0.01%)
Apr 27, 2011 1.980 1.980 1.950 1.950 600 -0.02(-1.01%)
Apr 26, 2011 2.000 2.000 1.910 1.970 7,670 -0.03(-1.50%)
Apr 25, 2011 2.030 2.150 2.000 2.000 18,319 -0.17(-7.79%)
Apr 21, 2011 2.010 2.169 2.010 2.169 3,500 +0.07(+3.29%)
Apr 20, 2011 2.000 2.110 2.000 2.100 1,047 +0.10(+5.00%)
Apr 19, 2011 2.010 2.020 1.960 2.000 5,194 -0.10(-4.76%)
Apr 18, 2011 2.060 2.190 2.010 2.100 6,700 -0.11(-4.98%)
Apr 15, 2011 2.140 2.210 2.140 2.210 2,089 +0.12(+5.74%)
Apr 14, 2011 2.090 2.090 2.090 2.090 552 -0.14(-6.08%)
Apr 12, 2011 2.225 2.225 2.225 2.225 0 +0.08(+3.50%)
Apr 11, 2011 2.156 2.156 2.131 2.150 1,600 -0.22(-9.38%)
Apr 08, 2011 2.010 2.373 2.010 2.373 6,150 +0.29(+14.07%)
Apr 07, 2011 2.080 2.080 2.080 2.080 1,990 -0.02(-0.95%)
Apr 05, 2011 2.100 2.100 2.100 2.100 0 +0.02(+0.96%)
Apr 04, 2011 2.080 2.080 1.971 2.080 2,095 +0.07(+3.43%)
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.