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 31, 2010 1.080 1.200 1.200 1.200 14,000 +0.12(+11.11%)
Mar 30, 2010 1.100 1.100 1.080 1.080 400 -0.00(-0.01%)
Mar 29, 2010 1.080 1.080 1.080 1.080 1,208 +0.00(+0.01%)
Mar 26, 2010 1.080 1.080 1.080 1.080 800 -0.04(-3.56%)
Mar 25, 2010 1.080 1.200 1.080 1.120 16,307 -0.03(-2.62%)
Mar 24, 2010 1.125 1.150 1.125 1.150 465 -0.01(-0.86%)
Mar 19, 2010 1.160 1.160 1.160 1.160 0 +0.07(+6.42%)
Mar 18, 2010 1.090 1.090 1.090 1.090 600 -0.06(-5.22%)
Mar 17, 2010 1.150 1.150 1.150 1.150 2,000 +0.07(+6.48%)
Mar 12, 2010 1.140 1.080 1.080 1.080 700 -0.01(-0.92%)
Mar 10, 2010 1.090 1.090 1.090 1.090 0 -0.06(-5.22%)
Mar 08, 2010 1.150 1.150 1.150 1.150 0 +0.07(+6.48%)
Mar 05, 2010 1.080 1.080 1.080 1.080 1,630 +0.04(+3.84%)
Mar 04, 2010 1.040 1.041 1.030 1.040 6,533 -0.04(-3.69%)
Mar 03, 2010 1.080 1.080 1.080 1.080 470 +0.05(+4.85%)
Mar 02, 2010 1.030 1.030 1.030 1.030 225 -0.00(-0.01%)
Mar 01, 2010 1.070 1.070 1.030 1.030 530 -0.02(-1.90%)
Feb 26, 2010 1.030 1.050 1.030 1.050 4,627 +0.03(+2.94%)
Feb 24, 2010 1.020 1.020 1.020 1.020 2,200 -0.02(-1.91%)
Feb 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.08(+8.32%)
Feb 22, 2010 1.150 1.150 0.9600 0.9600 4,027 -0.19(-16.52%)
Feb 17, 2010 1.080 1.150 1.150 1.150 1,200 +0.13(+13.08%)
Feb 10, 2010 1.040 1.017 1.017 1.017 5,000 -0.05(-4.95%)
Feb 09, 2010 1.060 1.070 1.044 1.070 1,406 +0.00(+0.00%)
Feb 08, 2010 1.020 1.070 1.020 1.070 4,127 +0.00(+0.00%)
Feb 03, 2010 1.090 1.070 1.070 1.070 800 -0.08(-6.96%)
Feb 02, 2010 1.070 1.150 1.070 1.150 6,957 +0.12(+11.65%)
Feb 01, 2010 1.000 1.030 1.000 1.030 1,501 +0.03(+3.00%)
Jan 29, 2010 1.000 1.000 1.000 1.000 5,000 -0.02(-1.95%)
Jan 28, 2010 1.020 1.020 1.020 1.020 400 -0.01(-0.59%)
Jan 27, 2010 1.040 1.090 0.9700 1.026 6,526 -0.02(-2.29%)
Jan 26, 2010 1.050 1.050 1.050 1.050 3,500 -0.06(-5.41%)
Jan 22, 2010 1.110 1.110 1.110 1.110 500 +0.05(+4.52%)
Jan 20, 2010 1.062 1.062 1.062 1.062 0 +0.01(+1.14%)
Jan 19, 2010 1.010 1.050 1.010 1.050 900 +0.04(+3.96%)
Jan 15, 2010 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jan 12, 2010 1.030 1.010 1.010 1.010 2,200 -0.10(-9.01%)
Jan 11, 2010 0.9900 1.110 0.9500 1.110 4,901 +0.03(+2.79%)
Jan 08, 2010 1.050 1.120 1.050 1.080 1,500 +0.13(+14.17%)
Jan 07, 2010 1.030 1.030 0.9459 0.9459 825 -0.01(-1.47%)
Jan 06, 2010 0.9900 1.130 0.9600 0.9600 8,957 +0.06(+6.67%)
Jan 05, 2010 0.9400 0.9699 0.8600 0.9000 3,883 +0.06(+7.14%)
Jan 04, 2010 0.6300 0.9991 0.6300 0.8400 27,347 -0.13(-13.40%)
Dec 31, 2009 0.9700 0.9700 0.9700 0.9700 200 -0.02(-2.02%)
Dec 30, 2009 0.9800 1.020 0.9800 0.9900 8,341 -0.03(-2.94%)
Dec 29, 2009 1.020 1.020 1.020 1.020 311 -0.03(-2.76%)
Dec 28, 2009 0.9700 1.049 0.9603 1.049 51,000 +0.07(+7.03%)
Dec 24, 2009 0.9701 0.9801 0.9701 0.9801 143,400 -0.03(-2.86%)
Dec 22, 2009 1.009 1.009 1.009 1.009 0 +0.06(+6.21%)
Dec 21, 2009 0.9550 0.9600 0.9500 0.9500 2,650 -0.04(-4.04%)
Dec 17, 2009 0.9800 0.9900 0.9900 0.9900 8,900 +0.02(+1.75%)
Dec 16, 2009 1.000 1.000 0.9700 0.9730 1,800 -0.01(-0.92%)
Dec 15, 2009 0.9800 0.9820 0.9402 0.9820 1,288 -0.02(-2.29%)
Dec 14, 2009 1.005 1.005 1.005 1.005 100 -0.05(-4.29%)
Dec 09, 2009 1.050 1.050 1.050 1.050 0 +0.03(+2.94%)
Dec 08, 2009 1.020 1.020 1.020 1.020 470 +0.00(+0.00%)
Dec 07, 2009 1.030 1.060 1.020 1.020 2,300 -0.05(-4.25%)
Dec 04, 2009 1.030 1.070 1.030 1.065 2,030 +0.01(+0.67%)
Dec 03, 2009 1.070 1.070 1.058 1.058 2,511 -0.01(-1.10%)
Dec 02, 2009 1.080 1.080 1.010 1.070 3,400 -0.01(-0.92%)
Dec 01, 2009 1.071 1.080 0.9900 1.080 7,910 -0.03(-2.72%)
Nov 30, 2009 1.100 1.110 0.9800 1.110 10,127 -0.01(-0.89%)
Nov 25, 2009 1.120 1.120 1.120 1.120 5,000 +0.10(+9.81%)
Nov 24, 2009 1.060 1.060 1.020 1.020 1,000 -0.06(-5.56%)
Nov 23, 2009 1.060 1.081 1.060 1.080 2,371 -0.01(-1.35%)
Nov 20, 2009 1.190 1.190 1.095 1.095 4,650 +0.00(+0.15%)
Nov 19, 2009 1.120 1.120 1.093 1.093 3,400 -0.06(-4.94%)
Nov 18, 2009 1.190 1.230 1.150 1.150 7,085 +0.13(+12.75%)
Nov 17, 2009 1.160 1.170 1.020 1.020 8,617 -0.29(-22.14%)
Nov 11, 2009 0.7800 1.310 1.310 1.310 4,500 +0.05(+3.97%)
Nov 05, 2009 1.260 1.260 1.260 1.260 0 -0.01(-0.79%)
Nov 04, 2009 1.180 1.270 1.051 1.270 5,850 -0.01(-1.01%)
Oct 29, 2009 1.283 1.283 1.283 1.283 0 -0.04(-2.80%)
Oct 26, 2009 1.320 1.320 1.320 1.320 0 -0.02(-1.21%)
Oct 21, 2009 1.336 1.336 1.336 1.336 0 -0.02(-1.75%)
Oct 20, 2009 1.330 1.360 1.330 1.360 1,700 -0.01(-0.73%)
Oct 19, 2009 1.370 1.370 1.370 1.370 1,200 +0.01(+0.74%)
Oct 16, 2009 1.360 1.360 1.360 1.360 2,619 +0.06(+4.62%)
Oct 15, 2009 1.250 1.300 1.250 1.300 1,200 -0.06(-4.41%)
Oct 14, 2009 1.300 1.360 1.300 1.360 1,000 -0.01(-0.73%)
Oct 12, 2009 1.360 1.370 1.370 1.370 4,800 +0.01(+0.74%)
Oct 09, 2009 1.350 1.360 1.350 1.360 1,000 +0.06(+4.62%)
Oct 08, 2009 1.290 1.300 1.290 1.300 3,745 +0.09(+7.44%)
Oct 07, 2009 1.210 1.210 1.210 1.210 500 -0.14(-10.36%)
Oct 06, 2009 1.340 1.350 1.340 1.350 1,287 +0.00(+0.10%)
Oct 05, 2009 1.179 1.350 1.179 1.349 2,200 +0.03(+2.47%)
Oct 02, 2009 1.100 1.316 1.060 1.316 4,100 -0.00(-0.30%)
Oct 01, 2009 1.250 1.360 1.230 1.320 4,200 +0.09(+7.31%)
Sep 30, 2009 1.170 1.230 1.110 1.230 8,958 +0.04(+3.36%)
Sep 29, 2009 1.270 1.270 1.190 1.190 2,600 -0.12(-9.16%)
Sep 25, 2009 1.240 1.310 1.310 1.310 5,800 +0.00(+0.00%)
Sep 23, 2009 1.310 1.310 1.310 1.310 700 +0.01(+0.77%)
Sep 22, 2009 1.250 1.300 1.240 1.300 1,620 -0.06(-4.41%)
Sep 21, 2009 1.360 1.360 1.360 1.360 1,000 +0.00(+0.00%)
Sep 18, 2009 1.360 1.360 1.360 1.360 1,522 +0.00(+0.01%)
Sep 17, 2009 1.360 1.360 1.360 1.360 2,000 +0.02(+1.24%)
Sep 16, 2009 1.230 1.360 1.200 1.343 3,200 +0.04(+3.33%)
Sep 15, 2009 1.260 1.352 1.230 1.300 2,830 -0.06(-4.40%)
Sep 09, 2009 1.360 1.360 1.360 1.360 200 +0.01(+0.73%)
Sep 04, 2009 1.360 1.350 1.350 1.350 1,400 +0.00(+0.00%)
Sep 03, 2009 1.350 1.350 1.350 1.350 5,700 +0.03(+2.35%)
Sep 02, 2009 1.250 1.390 1.200 1.319 6,079 -0.06(-4.42%)
Sep 01, 2009 1.210 1.380 1.160 1.380 6,755 +0.12(+9.52%)
Aug 31, 2009 1.350 1.420 1.260 1.260 4,725 -0.10(-7.35%)
Aug 28, 2009 1.238 1.360 1.238 1.360 6,700 +0.20(+17.24%)
Aug 27, 2009 1.260 1.260 1.160 1.160 2,500 -0.09(-7.20%)
Aug 24, 2009 1.200 1.250 1.250 1.250 6,900 +0.01(+1.20%)
Aug 21, 2009 1.200 1.235 1.200 1.235 4,942 -0.01(-1.19%)
Aug 19, 2009 1.250 1.250 1.250 1.250 1,300 +0.05(+4.18%)
Aug 18, 2009 1.163 1.200 1.163 1.200 4,250 +0.15(+14.29%)
Aug 17, 2009 1.100 1.100 1.050 1.050 5,832 -0.09(-7.73%)
Aug 14, 2009 1.250 1.250 1.060 1.138 4,456 -0.07(-5.95%)
Aug 11, 2009 1.210 1.210 1.210 1.210 1,250 +0.11(+10.00%)
Aug 10, 2009 1.100 1.100 1.100 1.100 2,000 -0.13(-10.57%)
Aug 06, 2009 1.120 1.230 1.230 1.230 2,200 +0.16(+14.95%)
Aug 05, 2009 1.280 1.280 1.060 1.070 2,299 -0.00(-0.01%)
Aug 04, 2009 1.180 1.240 1.070 1.070 11,830 -0.05(-4.46%)
Aug 03, 2009 1.100 1.120 1.100 1.120 6,900 +0.00(+0.00%)
Jul 31, 2009 1.170 1.170 1.120 1.120 3,800 -0.05(-4.27%)
Jul 30, 2009 1.170 1.170 1.170 1.170 1,000 +0.12(+11.43%)
Jul 29, 2009 1.100 1.150 1.050 1.050 2,800 +0.00(+0.00%)
Jul 28, 2009 1.110 1.120 1.050 1.050 16,882 -0.08(-7.07%)
Jul 27, 2009 1.060 1.130 1.060 1.130 7,300 -0.00(-0.02%)
Jul 24, 2009 1.020 1.130 1.020 1.130 3,600 +0.11(+10.79%)
Jul 23, 2009 1.030 1.041 1.020 1.020 600 -0.03(-2.86%)
Jul 22, 2009 1.030 1.050 1.030 1.050 3,349 -0.12(-10.26%)
Jul 21, 2009 1.100 1.170 1.050 1.170 900 -0.00(-0.03%)
Jul 20, 2009 1.150 1.180 1.100 1.170 10,004 +0.09(+8.37%)
Jul 17, 2009 1.080 1.080 1.080 1.080 2,300 +0.04(+3.85%)
Jul 16, 2009 1.010 1.100 0.9699 1.040 11,726 -0.04(-3.71%)
Jul 15, 2009 1.080 1.080 1.080 1.080 2,000 -0.01(-0.91%)
Jul 14, 2009 1.050 1.090 1.050 1.090 1,000 +0.04(+3.81%)
Jul 13, 2009 0.9600 1.050 0.9499 1.050 8,399 +0.00(+0.00%)
Jul 09, 2009 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 08, 2009 1.020 1.050 1.020 1.050 4,800 +0.03(+2.94%)
Jul 07, 2009 1.070 1.070 1.020 1.020 1,799 -0.08(-7.27%)
Jul 06, 2009 1.050 1.100 1.020 1.100 16,648 -0.00(-0.01%)
Jul 01, 2009 1.100 1.100 1.100 1.100 0 +0.05(+4.77%)
Jun 30, 2009 1.100 1.100 1.000 1.050 22,277 -0.03(-2.78%)
Jun 29, 2009 0.8700 1.081 0.8700 1.080 8,949 -0.01(-0.85%)
Jun 26, 2009 1.010 1.100 0.9800 1.089 900 -0.01(-0.97%)
Jun 24, 2009 1.100 1.100 1.100 1.100 500 +0.07(+6.80%)
Jun 23, 2009 1.100 1.100 1.030 1.030 4,493 -0.06(-5.50%)
Jun 22, 2009 1.150 1.180 1.010 1.090 20,254 +0.12(+12.37%)
Jun 19, 2009 1.140 1.140 0.9700 0.9700 700 -0.10(-9.34%)
Jun 18, 2009 1.070 1.070 1.070 1.070 1,000 -0.03(-2.74%)
Jun 17, 2009 1.000 1.100 0.9200 1.100 2,500 +0.05(+4.77%)
Jun 15, 2009 1.050 1.050 1.050 1.050 0 -0.00(-0.01%)
Jun 12, 2009 1.050 1.050 1.000 1.050 11,059 +0.00(+0.00%)
Jun 11, 2009 1.100 1.100 0.9000 1.050 10,000 +0.00(+0.00%)
Jun 10, 2009 1.060 1.070 1.050 1.050 3,200 -0.10(-8.70%)
Jun 09, 2009 1.050 1.150 1.010 1.150 16,421 +0.09(+8.50%)
Jun 08, 2009 1.050 1.060 1.004 1.060 10,500 -0.11(-9.41%)
Jun 05, 2009 1.070 1.170 1.050 1.170 17,100 -0.01(-0.85%)
Jun 04, 2009 1.060 1.180 1.040 1.180 9,637 +0.00(+0.00%)
Jun 03, 2009 1.180 1.180 1.060 1.180 1,504 +0.09(+8.26%)
Jun 02, 2009 1.020 1.090 1.020 1.090 1,300 -0.09(-7.63%)
May 29, 2009 1.180 1.180 1.180 1.180 900 -0.02(-1.67%)
May 27, 2009 1.060 1.200 1.200 1.200 3,500 +0.14(+13.21%)
May 22, 2009 1.040 1.060 1.060 1.060 900 +0.00(+0.00%)
May 20, 2009 1.060 1.060 1.060 1.060 2,800 +0.00(+0.00%)
May 19, 2009 1.060 1.060 1.060 1.060 700 +0.01(+0.95%)
May 18, 2009 1.200 1.200 1.050 1.050 2,400 -0.15(-12.50%)
May 06, 2009 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 05, 2009 1.100 1.200 1.100 1.200 2,170 -0.02(-1.64%)
May 04, 2009 1.200 1.220 1.100 1.220 12,100 +0.02(+1.67%)
May 01, 2009 1.200 1.200 1.200 1.200 1,500 -0.09(-7.24%)
Apr 30, 2009 1.300 1.300 1.294 1.294 1,900 +0.04(+2.85%)
Apr 24, 2009 1.150 1.258 1.258 1.258 500 +0.06(+4.83%)
Apr 22, 2009 1.200 1.200 1.200 1.200 100 +0.04(+3.45%)
Apr 21, 2009 1.350 1.350 1.080 1.160 3,410 -0.19(-14.07%)
Apr 20, 2009 1.180 1.350 1.180 1.350 4,174 +0.16(+13.45%)
Apr 17, 2009 0.9900 1.190 0.9801 1.190 1,500 -0.01(-0.83%)
Apr 16, 2009 1.130 1.200 0.9600 1.200 1,860 +0.05(+4.35%)
Apr 15, 2009 1.150 1.280 1.150 1.150 2,076 -0.10(-8.00%)
Apr 14, 2009 1.130 1.250 1.130 1.250 300 +0.14(+12.61%)
Apr 13, 2009 1.200 1.235 1.070 1.110 15,960 +0.16(+16.83%)
Apr 09, 2009 0.9600 0.9600 0.9501 0.9501 1,100 -0.17(-15.17%)
Apr 08, 2009 1.030 1.120 1.030 1.120 901 +0.00(+0.00%)
Apr 07, 2009 1.070 1.130 0.9900 1.120 2,601 +0.02(+2.19%)
Apr 06, 2009 0.9400 1.096 0.9300 1.096 1,500 -0.00(-0.36%)
Apr 03, 2009 0.8301 1.130 0.8300 1.100 1,600 +0.16(+17.02%)
Apr 02, 2009 0.9400 0.9400 0.9400 0.9400 2,950 +0.03(+3.30%)
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.