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 (%)
Sep 29, 2008 1.260 1.450 1.450 1.450 6,500 +0.00(+0.00%)
Sep 26, 2008 1.260 1.450 1.250 1.450 1,000 +0.00(+0.00%)
Sep 25, 2008 1.260 1.450 1.260 1.450 2,100 +0.07(+5.07%)
Sep 24, 2008 1.400 1.400 1.210 1.380 4,700 -0.07(-4.83%)
Sep 23, 2008 1.500 1.500 1.450 1.450 5,595 -0.05(-3.33%)
Sep 22, 2008 1.550 1.550 1.500 1.500 6,800 -0.10(-6.25%)
Sep 19, 2008 1.600 1.650 1.500 1.600 6,600 +0.16(+11.11%)
Sep 18, 2008 1.430 1.460 1.250 1.440 6,300 +0.04(+2.86%)
Sep 17, 2008 1.330 1.690 1.330 1.400 20,892 +0.10(+7.70%)
Sep 16, 2008 2.150 2.150 0.0300 1.300 112,278 -1.05(-44.69%)
Sep 15, 2008 2.210 2.350 2.200 2.350 1,000 -0.06(-2.33%)
Sep 12, 2008 2.220 2.406 2.200 2.406 1,000 +0.07(+2.82%)
Sep 11, 2008 2.380 2.400 2.230 2.340 2,198 -0.03(-1.11%)
Sep 04, 2008 2.270 2.366 2.366 2.366 3,200 +0.05(+1.99%)
Sep 02, 2008 2.250 2.320 2.320 2.320 1,200 +0.07(+3.11%)
Aug 29, 2008 2.290 2.440 2.250 2.250 6,630 -0.05(-2.17%)
Aug 28, 2008 2.300 2.300 2.280 2.300 1,400 +0.10(+4.54%)
Aug 27, 2008 2.240 2.240 2.200 2.200 2,980 -0.25(-10.20%)
Aug 21, 2008 2.400 2.450 2.450 2.450 2,100 +0.01(+0.41%)
Aug 20, 2008 2.440 2.440 2.440 2.440 400 +0.14(+6.09%)
Aug 19, 2008 2.300 2.300 2.300 2.300 2,000 +0.08(+3.60%)
Aug 18, 2008 2.210 2.440 2.210 2.220 1,400 -0.05(-2.40%)
Aug 15, 2008 2.300 2.310 2.150 2.275 6,300 -0.03(-1.11%)
Aug 14, 2008 2.300 2.490 2.300 2.300 1,700 +0.00(+0.00%)
Aug 13, 2008 2.300 2.300 2.300 2.300 367 -0.10(-4.16%)
Aug 12, 2008 2.250 2.400 2.250 2.400 4,635 +0.20(+9.09%)
Aug 11, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 08, 2008 2.200 2.230 2.200 2.200 1,334 -0.02(-0.90%)
Aug 07, 2008 2.100 2.220 2.100 2.220 5,400 +0.09(+3.98%)
Aug 06, 2008 2.100 2.135 2.040 2.135 2,100 -0.10(-4.26%)
Aug 05, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Aug 04, 2008 2.040 2.230 2.040 2.230 5,310 +0.00(+0.00%)
Aug 01, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Jul 31, 2008 2.140 2.230 2.120 2.230 2,068 +0.04(+1.83%)
Jul 30, 2008 2.120 2.190 2.120 2.190 600 +0.09(+4.28%)
Jul 29, 2008 2.100 2.109 2.080 2.100 6,551 +0.05(+2.44%)
Jul 28, 2008 2.050 2.060 2.050 2.050 4,727 +0.00(+0.00%)
Jul 25, 2008 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 24, 2008 2.020 2.050 2.020 2.050 250 +0.00(+0.00%)
Jul 23, 2008 2.020 2.050 2.020 2.050 2,600 +0.01(+0.49%)
Jul 22, 2008 1.920 2.040 1.910 2.040 5,600 -0.02(-0.97%)
Jul 21, 2008 2.010 2.060 2.010 2.060 6,280 +0.05(+2.48%)
Jul 18, 2008 2.060 2.060 2.010 2.010 2,600 +0.00(+0.00%)
Jul 17, 2008 2.010 2.010 2.010 2.010 874 -0.05(-2.42%)
Jul 16, 2008 2.080 2.080 2.060 2.060 450 -0.02(-0.96%)
Jul 15, 2008 2.010 2.080 2.010 2.080 500 +0.00(+0.00%)
Jul 14, 2008 2.080 2.080 2.080 2.080 500 +0.00(+0.00%)
Jul 11, 2008 2.000 2.080 2.000 2.080 7,984 +0.03(+1.27%)
Jul 10, 2008 2.054 2.054 2.054 2.054 293 +0.00(+0.00%)
Jul 09, 2008 2.000 2.080 2.000 2.054 9,396 +0.05(+2.70%)
Jul 08, 2008 1.910 2.000 1.910 2.000 400 +0.00(+0.00%)
Jul 07, 2008 2.000 2.000 1.900 2.000 12,650 +0.00(+0.00%)
Jul 04, 2008 2.000 2.000 1.940 2.000 1,784 +0.00(+0.00%)
Jul 03, 2008 2.000 2.000 1.940 2.000 1,784 -0.05(-2.44%)
Jul 02, 2008 2.000 2.050 2.000 2.050 816 +0.00(+0.00%)
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.