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, 2003 1.680 1.680 1.610 1.610 900 -0.11(-6.40%)
Mar 28, 2003 1.720 1.720 1.720 1.720 1,800 +0.05(+2.99%)
Mar 27, 2003 1.812 1.812 1.670 1.670 3,200 -0.18(-9.73%)
Mar 26, 2003 1.850 1.850 1.850 1.850 1,100 +0.06(+3.35%)
Mar 25, 2003 1.870 1.870 1.690 1.790 7,700 -0.17(-8.67%)
Mar 24, 2003 1.960 1.970 1.900 1.960 5,500 -0.03(-1.51%)
Mar 21, 2003 1.975 2.080 1.975 1.990 2,300 +0.02(+1.02%)
Mar 20, 2003 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Mar 19, 2003 1.970 1.970 1.970 1.970 200 -0.03(-1.50%)
Mar 18, 2003 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Mar 17, 2003 2.000 2.000 2.000 2.000 500 -0.03(-1.48%)
Mar 14, 2003 2.030 2.030 2.030 2.030 100 -0.07(-3.33%)
Mar 13, 2003 1.980 2.100 1.970 2.100 2,600 +0.10(+5.26%)
Mar 12, 2003 2.050 2.050 1.990 1.995 2,900 -0.08(-4.09%)
Mar 11, 2003 2.080 2.080 2.080 2.080 1,600 -0.07(-3.26%)
Mar 07, 2003 2.060 2.150 2.060 2.150 1,500 +0.01(+0.47%)
Mar 06, 2003 2.050 2.140 2.050 2.140 1,000 -0.02(-0.93%)
Mar 05, 2003 2.100 2.160 2.050 2.160 2,400 -0.01(-0.46%)
Mar 04, 2003 2.170 2.170 2.110 2.170 1,200 +0.02(+0.93%)
Mar 03, 2003 2.190 2.190 2.150 2.150 1,300 -0.05(-2.27%)
Feb 28, 2003 2.190 2.200 2.190 2.200 500 +0.04(+1.85%)
Feb 27, 2003 2.180 2.180 2.160 2.160 1,300 -0.04(-1.82%)
Feb 26, 2003 2.200 2.200 2.200 2.200 100 -0.02(-0.90%)
Feb 25, 2003 2.200 2.220 2.200 2.220 1,200 +0.02(+0.91%)
Feb 24, 2003 2.260 2.260 2.200 2.200 2,300 -0.11(-4.76%)
Feb 21, 2003 2.310 2.310 2.310 2.310 1,200 -0.03(-1.28%)
Feb 20, 2003 2.340 2.340 2.340 2.340 100 -0.05(-2.09%)
Feb 19, 2003 2.400 2.400 2.250 2.390 6,700 +0.14(+6.22%)
Feb 18, 2003 2.160 2.400 2.160 2.250 17,500 +0.11(+5.14%)
Feb 14, 2003 2.250 2.250 2.140 2.140 7,400 -0.04(-1.83%)
Feb 13, 2003 2.120 2.180 1.970 2.180 6,800 -0.01(-0.46%)
Feb 12, 2003 2.200 2.200 2.130 2.190 8,900 -0.01(-0.45%)
Feb 11, 2003 2.150 2.200 2.150 2.200 5,000 +0.03(+1.38%)
Feb 10, 2003 2.040 2.170 2.040 2.170 10,200 +0.33(+17.93%)
Feb 07, 2003 1.770 2.170 1.770 1.840 14,000 -0.18(-8.91%)
Feb 06, 2003 2.010 2.110 1.760 2.020 12,600 -0.04(-1.94%)
Feb 05, 2003 2.100 2.210 1.980 2.060 5,500 -0.05(-2.37%)
Feb 04, 2003 2.130 2.340 2.080 2.110 13,000 +0.02(+0.96%)
Feb 03, 2003 1.820 2.100 1.750 2.090 19,900 +0.20(+10.64%)
Jan 31, 2003 1.790 1.900 1.790 1.889 4,300 +0.13(+7.33%)
Jan 30, 2003 1.640 1.760 1.700 1.760 1,100 +0.12(+7.38%)
Jan 29, 2003 1.610 1.639 1.610 1.639 900 -0.08(-4.71%)
Jan 28, 2003 1.639 1.720 1.600 1.720 2,300 -0.04(-2.27%)
Jan 27, 2003 1.760 1.760 1.760 1.760 500 +0.08(+4.76%)
Jan 24, 2003 1.680 1.680 1.680 1.680 300 -0.08(-4.55%)
Jan 23, 2003 1.710 1.760 1.710 1.760 1,700 +0.06(+3.53%)
Jan 22, 2003 1.700 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Jan 21, 2003 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Jan 17, 2003 1.660 1.730 1.600 1.730 7,100 -0.09(-4.95%)
Jan 16, 2003 1.840 1.840 1.640 1.820 7,200 -0.08(-4.21%)
Jan 15, 2003 1.840 1.840 1.840 1.900 7,300 +0.00(+0.05%)
Jan 14, 2003 1.899 1.899 1.899 1.899 100 +0.04(+2.10%)
Jan 13, 2003 1.970 1.970 1.850 1.860 700 -0.04(-2.11%)
Jan 10, 2003 1.900 1.900 1.900 1.900 300 -0.01(-0.52%)
Jan 09, 2003 1.910 1.910 1.910 1.910 500 -0.03(-1.55%)
Jan 08, 2003 1.980 1.990 1.910 1.940 8,700 +0.03(+1.57%)
Jan 07, 2003 1.910 1.910 1.910 1.910 100 +0.14(+7.91%)
Jan 06, 2003 1.860 1.860 1.760 1.770 3,800 -0.22(-11.06%)
Jan 03, 2003 1.950 1.990 1.950 1.990 5,400 +0.10(+5.29%)
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.