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, 2009 0.9200 0.9200 0.9200 0.9200 100 -0.06(-6.12%)
Mar 30, 2009 0.9800 0.9800 0.9800 0.9800 100 -0.07(-6.67%)
Mar 26, 2009 1.000 1.050 1.000 1.050 5,116 +0.11(+11.70%)
Mar 23, 2009 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Mar 20, 2009 0.9400 0.9400 0.9400 0.9400 2,600 -0.01(-1.05%)
Mar 19, 2009 0.8600 1.000 0.8600 0.9500 6,067 +0.09(+10.47%)
Mar 18, 2009 0.8600 0.8600 0.8600 0.8600 200 -0.11(-11.34%)
Mar 17, 2009 0.9700 0.9700 0.9700 0.9700 3,000 +0.00(+0.00%)
Mar 16, 2009 0.9700 1.030 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 13, 2009 1.000 1.000 0.9700 0.9700 3,500 +0.00(+0.00%)
Mar 12, 2009 1.000 1.040 0.8500 0.9700 3,900 +0.12(+14.12%)
Mar 11, 2009 0.8500 0.8500 0.8500 0.8500 100 +0.03(+3.66%)
Mar 10, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 09, 2009 1.000 1.000 0.8200 0.8200 1,384 +0.00(+0.00%)
Mar 06, 2009 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Mar 05, 2009 0.9199 0.9200 0.8200 0.8200 3,249 +0.00(+0.00%)
Mar 04, 2009 0.8200 0.8200 0.8200 0.8200 392 +0.07(+9.32%)
Mar 02, 2009 0.9312 0.9312 0.7501 0.7501 18,900 -0.25(-24.99%)
Feb 27, 2009 1.000 1.060 1.000 1.000 2,500 +0.07(+7.53%)
Feb 26, 2009 0.9300 0.9300 0.9300 0.9300 1,000 +0.03(+3.33%)
Feb 25, 2009 0.9100 0.9100 0.9000 0.9000 2,500 -0.01(-1.10%)
Feb 24, 2009 0.9100 0.9100 0.9100 0.9100 250 +0.02(+2.25%)
Feb 20, 2009 0.8900 0.8900 0.8900 0.8900 500 -0.47(-34.56%)
Feb 19, 2009 0.8800 1.360 0.8800 1.360 800 +0.48(+54.55%)
Feb 18, 2009 0.8500 0.8800 0.8000 0.8800 9,100 -0.17(-16.19%)
Feb 17, 2009 0.8994 1.050 0.8994 1.050 1,627 +0.06(+6.06%)
Feb 13, 2009 0.8501 0.9900 0.8500 0.9900 2,337 +0.09(+10.00%)
Feb 12, 2009 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Feb 11, 2009 0.9000 0.9000 0.8999 0.9000 1,900 +0.05(+5.88%)
Feb 10, 2009 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Feb 09, 2009 0.9000 1.000 0.8500 0.8500 5,250 -0.18(-17.48%)
Feb 05, 2009 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Feb 04, 2009 1.030 1.030 1.030 1.030 200 +0.02(+2.43%)
Jan 30, 2009 1.010 1.006 1.006 1.006 0 +0.00(+0.00%)
Jan 29, 2009 1.006 1.006 1.006 1.006 1,000 +0.16(+18.31%)
Jan 28, 2009 0.8500 0.8500 0.8500 0.8500 700 -0.10(-10.53%)
Jan 27, 2009 0.9500 0.9500 0.9500 0.9500 1,000 -0.05(-5.00%)
Jan 26, 2009 1.000 1.000 1.000 1.000 1,057 -0.03(-2.91%)
Jan 23, 2009 0.8600 1.030 0.8600 1.030 2,436 +0.07(+7.29%)
Jan 22, 2009 0.9600 0.9600 0.9600 0.9600 130 +0.01(+1.04%)
Jan 21, 2009 0.9500 0.9501 0.9500 0.9501 350 -0.05(-4.99%)
Jan 20, 2009 1.010 1.020 1.000 1.000 4,600 +0.12(+13.64%)
Jan 16, 2009 0.8800 0.9000 0.8800 0.8800 4,638 +0.00(+0.00%)
Jan 15, 2009 0.8900 0.8900 0.8800 0.8800 8,400 -0.14(-13.73%)
Jan 14, 2009 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Jan 13, 2009 0.9900 1.030 0.9900 1.020 8,176 +0.12(+13.33%)
Jan 12, 2009 0.9000 0.9000 0.9000 0.9000 500 -0.05(-5.26%)
Jan 09, 2009 0.9100 0.9500 0.9100 0.9500 9,000 +0.05(+5.58%)
Jan 07, 2009 0.9000 0.8998 0.8998 0.8998 0 +0.00(+0.00%)
Jan 06, 2009 0.8998 0.8998 0.8998 0.8998 1,000 +0.16(+21.59%)
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.