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, 2004 6.500 6.589 6.240 6.540 8,100 +0.27(+4.31%)
Mar 30, 2004 6.090 6.620 5.900 6.270 23,000 +0.14(+2.28%)
Mar 29, 2004 5.910 6.139 5.910 6.130 6,800 +0.01(+0.16%)
Mar 26, 2004 5.770 6.120 5.720 6.120 3,900 +0.23(+3.90%)
Mar 25, 2004 5.880 5.900 5.730 5.890 21,400 +0.14(+2.43%)
Mar 24, 2004 5.760 5.830 5.680 5.750 7,800 -0.10(-1.73%)
Mar 23, 2004 5.890 5.900 5.810 5.851 8,600 -0.08(-1.33%)
Mar 22, 2004 5.890 6.030 5.740 5.930 3,800 -0.17(-2.79%)
Mar 19, 2004 6.000 6.100 5.980 6.100 2,600 +0.07(+1.16%)
Mar 18, 2004 6.030 6.050 5.950 6.030 4,400 -0.02(-0.33%)
Mar 17, 2004 5.900 6.310 5.900 6.050 16,300 +0.00(+0.00%)
Mar 16, 2004 5.880 6.269 5.880 6.050 5,600 +0.17(+2.89%)
Mar 15, 2004 7.000 7.000 5.681 5.880 12,400 -0.22(-3.61%)
Mar 12, 2004 6.550 6.600 6.050 6.100 8,100 +0.05(+0.83%)
Mar 11, 2004 6.760 6.760 6.000 6.050 50,400 -0.71(-10.50%)
Mar 10, 2004 6.880 6.990 6.760 6.760 5,800 -0.24(-3.43%)
Mar 09, 2004 6.990 7.140 6.781 7.000 8,500 -0.15(-2.08%)
Mar 08, 2004 7.240 7.240 6.690 7.149 9,100 -0.03(-0.43%)
Mar 05, 2004 7.000 7.180 6.650 7.180 21,200 +0.02(+0.28%)
Mar 04, 2004 7.250 7.250 6.830 7.160 9,500 +0.03(+0.42%)
Mar 03, 2004 7.060 7.130 7.030 7.130 3,500 +0.03(+0.42%)
Mar 02, 2004 7.110 7.210 7.100 7.100 3,600 +0.07(+1.00%)
Mar 01, 2004 7.490 7.490 7.010 7.030 4,600 +0.04(+0.57%)
Feb 27, 2004 6.700 6.990 6.700 6.990 9,500 +0.11(+1.60%)
Feb 26, 2004 6.460 6.970 6.460 6.880 5,700 +0.14(+2.08%)
Feb 25, 2004 6.510 6.820 6.480 6.740 10,700 +0.11(+1.66%)
Feb 24, 2004 6.880 6.900 6.500 6.630 20,600 -0.32(-4.60%)
Feb 23, 2004 7.100 7.100 6.930 6.950 14,800 -0.07(-0.98%)
Feb 20, 2004 7.435 7.435 6.720 7.019 57,900 -0.33(-4.50%)
Feb 19, 2004 8.250 8.250 7.260 7.350 33,600 -0.82(-10.04%)
Feb 18, 2004 8.200 8.300 8.070 8.170 22,800 -0.21(-2.51%)
Feb 17, 2004 8.920 8.920 8.080 8.380 38,300 -0.34(-3.90%)
Feb 13, 2004 8.500 8.920 8.460 8.720 41,400 +0.25(+2.95%)
Feb 12, 2004 8.280 8.600 8.250 8.470 9,600 +0.13(+1.56%)
Feb 11, 2004 8.390 8.590 8.200 8.340 30,800 -0.11(-1.30%)
Feb 10, 2004 8.480 8.480 8.240 8.450 4,300 -0.14(-1.63%)
Feb 09, 2004 8.020 8.590 8.020 8.590 11,500 +0.39(+4.76%)
Feb 06, 2004 7.990 8.200 7.979 8.200 9,400 +0.31(+3.93%)
Feb 05, 2004 7.840 7.970 7.770 7.890 8,200 +0.07(+0.90%)
Feb 04, 2004 8.210 8.300 7.720 7.820 34,000 -0.48(-5.78%)
Feb 03, 2004 8.510 8.510 8.250 8.300 7,200 +0.04(+0.48%)
Feb 02, 2004 8.340 8.420 8.260 8.260 11,000 -0.12(-1.43%)
Jan 30, 2004 8.310 8.620 8.250 8.380 8,200 -0.11(-1.30%)
Jan 29, 2004 8.770 8.770 8.250 8.490 17,700 -0.11(-1.28%)
Jan 28, 2004 8.370 8.740 8.370 8.600 37,700 +0.26(+3.12%)
Jan 27, 2004 8.250 8.370 8.250 8.340 21,100 +0.05(+0.60%)
Jan 26, 2004 8.260 8.450 8.210 8.290 8,500 +0.03(+0.36%)
Jan 23, 2004 8.230 8.480 8.210 8.260 5,000 +0.01(+0.12%)
Jan 22, 2004 9.000 9.000 8.220 8.250 27,800 -0.25(-2.94%)
Jan 21, 2004 8.630 8.630 8.350 8.500 8,600 +0.08(+0.95%)
Jan 20, 2004 8.950 8.950 8.260 8.420 31,400 -0.24(-2.77%)
Jan 16, 2004 8.670 8.750 8.370 8.660 28,300 -0.05(-0.57%)
Jan 15, 2004 8.990 8.990 8.700 8.710 6,900 +0.01(+0.11%)
Jan 14, 2004 8.740 8.889 8.650 8.700 27,326 -0.07(-0.81%)
Jan 13, 2004 9.000 9.430 8.650 8.771 70,193 -0.44(-4.76%)
Jan 12, 2004 9.410 9.410 9.010 9.209 28,867 +0.01(+0.10%)
Jan 09, 2004 9.000 9.650 8.990 9.200 197,017 +0.20(+2.22%)
Jan 08, 2004 8.851 9.130 8.840 9.000 18,152 +0.10(+1.12%)
Jan 07, 2004 8.999 9.090 8.790 8.900 26,045 -0.05(-0.56%)
Jan 06, 2004 9.150 9.150 8.750 8.950 52,100 -0.05(-0.56%)
Jan 05, 2004 8.000 9.270 8.000 9.000 194,400 +0.70(+8.43%)
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.