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, 2014 1.730 1.730 1.700 1.700 7,853 -0.03(-1.73%)
Mar 28, 2014 1.819 1.819 1.710 1.730 3,257 +0.05(+2.98%)
Mar 27, 2014 1.750 1.760 1.661 1.680 5,184 -0.09(-5.08%)
Mar 26, 2014 1.830 1.849 1.770 1.770 12,479 -0.12(-6.15%)
Mar 25, 2014 1.890 1.890 1.810 1.886 5,597 -0.02(-1.26%)
Mar 24, 2014 1.910 1.910 1.910 1.910 525 -0.01(-0.52%)
Mar 21, 2014 2.010 2.010 1.920 1.920 900 -0.01(-0.52%)
Mar 20, 2014 1.920 1.980 1.920 1.930 15,231 -0.10(-4.93%)
Mar 19, 2014 2.040 2.060 2.030 2.030 1,384 -0.06(-2.87%)
Mar 18, 2014 2.030 2.140 2.020 2.090 2,965 +0.10(+4.81%)
Mar 17, 2014 1.994 1.994 1.994 1.994 100 +0.00(+0.20%)
Mar 14, 2014 1.890 2.000 1.888 1.990 2,000 +0.03(+1.53%)
Mar 13, 2014 1.980 1.981 1.960 1.960 3,832 -0.06(-3.01%)
Mar 12, 2014 2.001 2.021 2.001 2.021 2,534 +0.02(+1.05%)
Mar 11, 2014 2.080 2.081 1.990 2.000 6,350 -0.07(-3.36%)
Mar 10, 2014 2.140 2.140 1.950 2.070 21,607 -0.11(-5.06%)
Mar 07, 2014 2.050 2.180 1.990 2.180 21,982 +0.13(+6.34%)
Mar 06, 2014 2.060 2.070 2.000 2.050 24,234 +0.10(+5.13%)
Mar 05, 2014 1.999 2.089 1.950 1.950 10,779 +0.02(+1.04%)
Mar 04, 2014 2.030 2.050 1.900 1.930 24,130 +0.06(+3.21%)
Mar 03, 2014 1.810 1.990 1.630 1.870 35,503 -0.04(-2.16%)
Feb 28, 2014 1.911 1.911 1.911 1.911 207 -0.13(-6.31%)
Feb 27, 2014 1.850 2.050 1.850 2.040 6,803 +0.18(+9.68%)
Feb 26, 2014 1.940 1.940 1.850 1.860 22,424 -0.09(-4.62%)
Feb 25, 2014 1.900 1.950 1.900 1.950 2,423 -0.09(-4.41%)
Feb 24, 2014 2.080 2.080 1.850 2.040 18,819 +0.19(+10.26%)
Feb 21, 2014 1.874 1.874 1.850 1.850 8,757 -0.10(-5.12%)
Feb 20, 2014 1.891 1.950 1.891 1.950 4,265 +0.10(+5.40%)
Feb 19, 2014 1.745 1.940 1.745 1.850 48,156 +0.10(+5.72%)
Feb 18, 2014 1.750 1.750 1.750 1.750 4,945 -0.00(-0.01%)
Feb 14, 2014 1.750 1.750 1.750 1.750 1,300 -0.09(-4.89%)
Feb 13, 2014 1.800 1.840 1.760 1.840 11,290 +0.07(+3.95%)
Feb 12, 2014 1.830 1.849 1.760 1.770 4,175 -0.01(-0.56%)
Feb 11, 2014 1.740 1.810 1.730 1.780 19,871 +0.04(+2.30%)
Feb 10, 2014 1.770 1.781 1.730 1.740 18,495 -0.11(-5.95%)
Feb 07, 2014 1.760 1.860 1.760 1.850 6,726 +0.06(+3.35%)
Feb 06, 2014 1.786 1.830 1.720 1.790 23,134 +0.06(+3.47%)
Feb 05, 2014 1.850 1.850 1.720 1.730 28,126 -0.19(-9.85%)
Feb 04, 2014 1.980 1.980 1.850 1.919 18,414 -0.00(-0.05%)
Feb 03, 2014 2.020 2.020 1.910 1.920 11,481 -0.08(-4.01%)
Jan 31, 2014 2.000 2.060 2.000 2.000 27,310 +0.00(+0.00%)
Jan 30, 2014 2.020 2.020 1.880 2.000 14,471 -0.01(-0.50%)
Jan 29, 2014 2.000 2.030 1.910 2.010 8,174 +0.01(+0.50%)
Jan 28, 2014 2.050 2.050 1.910 2.000 35,524 -0.06(-2.95%)
Jan 27, 2014 2.140 2.140 1.880 2.061 44,536 +0.00(+0.04%)
Jan 24, 2014 2.310 2.310 1.960 2.060 190,735 -0.39(-15.92%)
Jan 23, 2014 1.680 2.940 1.662 2.450 682,718 +0.82(+50.31%)
Jan 22, 2014 1.520 1.680 1.520 1.630 13,200 +0.05(+3.17%)
Jan 21, 2014 1.620 1.620 1.460 1.580 12,115 +0.12(+8.21%)
Jan 17, 2014 1.590 1.460 1.460 1.460 14,300 -0.08(-5.19%)
Jan 16, 2014 1.540 1.540 1.540 1.540 310 -0.00(-0.01%)
Jan 15, 2014 1.600 1.600 1.540 1.540 1,096 +0.00(+0.01%)
Jan 14, 2014 1.570 1.600 1.520 1.540 8,571 -0.06(-3.76%)
Jan 13, 2014 1.570 1.610 1.520 1.600 10,899 +0.08(+5.27%)
Jan 10, 2014 1.570 1.580 1.510 1.520 7,843 +0.02(+1.33%)
Jan 08, 2014 1.500 1.500 1.500 1.500 17 -0.05(-3.22%)
Jan 07, 2014 1.560 1.610 1.540 1.550 13,004 +0.00(+0.00%)
Jan 06, 2014 1.470 1.610 1.470 1.550 14,029 +0.04(+2.65%)
Jan 03, 2014 1.550 1.569 1.480 1.510 7,869 -0.06(-3.82%)
Jan 02, 2014 1.580 1.580 1.570 1.570 1,801 +0.00(+0.17%)
Dec 31, 2013 1.510 1.567 1.567 1.567 1,500 +0.07(+4.48%)
Dec 30, 2013 1.570 1.600 1.470 1.500 18,698 +0.00(+0.00%)
Dec 27, 2013 1.560 1.570 1.460 1.500 4,221 -0.07(-4.46%)
Dec 26, 2013 1.420 1.600 1.410 1.570 56,375 +0.17(+12.14%)
Dec 24, 2013 1.390 1.440 1.380 1.400 25,700 -0.01(-0.71%)
Dec 23, 2013 1.450 1.450 1.410 1.410 8,201 -0.01(-0.77%)
Dec 20, 2013 1.466 1.480 1.421 1.421 2,700 -0.03(-1.93%)
Dec 18, 2013 1.450 1.449 1.449 1.449 2,100 -0.04(-2.39%)
Dec 17, 2013 1.484 1.484 1.484 1.484 200 -0.03(-1.69%)
Dec 16, 2013 1.470 1.520 1.470 1.510 3,120 +0.02(+1.42%)
Dec 13, 2013 1.470 1.520 1.415 1.489 26,122 +0.01(+0.59%)
Dec 12, 2013 1.480 1.481 1.470 1.480 5,048 -0.00(-0.01%)
Dec 11, 2013 1.480 1.480 1.480 1.480 2,200 -0.02(-1.33%)
Dec 10, 2013 1.470 1.500 1.470 1.500 3,101 +0.00(+0.00%)
Dec 09, 2013 1.550 1.560 1.500 1.500 20,800 -0.02(-1.22%)
Dec 06, 2013 1.510 1.550 1.500 1.518 0 -0.03(-1.91%)
Dec 05, 2013 1.600 1.600 1.548 1.548 0 +0.03(+1.84%)
Dec 04, 2013 1.520 1.530 1.490 1.520 0 -0.08(-5.00%)
Dec 03, 2013 1.620 1.620 1.600 1.600 0 -0.02(-1.23%)
Dec 02, 2013 1.600 1.620 1.510 1.620 0 +0.07(+4.52%)
Nov 29, 2013 1.620 1.660 1.520 1.550 0 -0.06(-3.73%)
Nov 27, 2013 1.640 1.660 1.504 1.610 0 +0.06(+3.77%)
Nov 26, 2013 1.550 1.710 1.550 1.552 0 +0.00(+0.10%)
Nov 25, 2013 1.540 1.550 1.540 1.550 0 +0.09(+6.16%)
Nov 22, 2013 1.470 1.470 1.460 1.460 0 -0.02(-1.35%)
Nov 19, 2013 1.460 1.480 1.480 1.480 896 +0.04(+2.78%)
Nov 18, 2013 1.510 1.510 1.440 1.440 0 -0.03(-2.03%)
Nov 15, 2013 1.460 1.470 1.460 1.470 0 +0.06(+4.25%)
Nov 14, 2013 1.500 1.500 1.410 1.410 0 -0.20(-12.37%)
Nov 13, 2013 1.460 1.609 1.460 1.609 0 +0.05(+3.14%)
Nov 11, 2013 1.560 1.560 1.560 1.560 900 +0.11(+7.59%)
Nov 08, 2013 1.560 1.560 1.440 1.450 0 -0.08(-5.23%)
Nov 07, 2013 1.620 1.620 1.530 1.530 0 -0.02(-1.29%)
Nov 06, 2013 1.550 1.620 1.530 1.550 0 +0.09(+6.16%)
Nov 04, 2013 1.460 1.460 1.460 1.460 12,700 +0.00(+0.00%)
Nov 01, 2013 1.580 1.580 1.460 1.460 0 -0.10(-6.41%)
Oct 31, 2013 1.560 1.560 1.560 1.560 0 +0.06(+4.00%)
Oct 30, 2013 1.450 1.580 1.440 1.500 0 +0.06(+4.17%)
Oct 29, 2013 1.450 1.450 1.420 1.440 0 -0.01(-0.69%)
Oct 28, 2013 1.450 1.450 1.450 1.450 0 +0.04(+2.84%)
Oct 25, 2013 1.480 1.510 1.410 1.410 0 -0.05(-3.42%)
Oct 24, 2013 1.570 1.590 1.460 1.460 0 -0.05(-3.31%)
Oct 23, 2013 1.650 1.650 1.510 1.510 0 -0.08(-5.03%)
Oct 22, 2013 1.680 1.680 1.500 1.590 0 -0.08(-4.79%)
Oct 21, 2013 1.720 1.950 1.570 1.670 0 -0.23(-12.11%)
Oct 18, 2013 2.050 2.230 1.640 1.900 77,742 -0.10(-4.95%)
Oct 17, 2013 1.710 2.020 1.661 1.999 0 +0.39(+24.16%)
Oct 16, 2013 1.530 1.610 1.530 1.610 0 +0.08(+5.23%)
Oct 15, 2013 1.530 1.530 1.530 1.530 0 +0.02(+1.32%)
Oct 14, 2013 1.450 1.510 1.400 1.510 0 +0.06(+4.14%)
Oct 11, 2013 1.440 1.450 1.440 1.450 0 +0.05(+3.57%)
Oct 09, 2013 1.400 1.400 1.400 1.400 20,100 +0.00(+0.00%)
Oct 07, 2013 1.370 1.400 1.400 1.400 3,000 +0.01(+0.72%)
Oct 03, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.58%)
Oct 02, 2013 1.440 1.440 1.382 1.382 0 +0.01(+0.88%)
Oct 01, 2013 1.430 1.430 1.350 1.370 0 +0.02(+1.48%)
Sep 30, 2013 1.410 1.410 1.350 1.350 0 +0.00(+0.00%)
Sep 27, 2013 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
Sep 24, 2013 1.430 1.360 1.360 1.360 7,000 -0.06(-4.23%)
Sep 23, 2013 1.430 1.430 1.420 1.420 0 -0.01(-0.70%)
Sep 17, 2013 1.510 1.430 1.430 1.430 700 +0.02(+1.41%)
Sep 16, 2013 1.500 1.500 1.410 1.410 0 -0.13(-8.20%)
Sep 11, 2013 1.540 1.536 1.536 1.536 100 +0.09(+5.92%)
Sep 09, 2013 1.450 1.450 1.450 1.450 600 -0.10(-6.45%)
Sep 06, 2013 1.540 1.550 1.540 1.550 0 +0.06(+4.03%)
Sep 03, 2013 1.490 1.490 1.490 1.490 3,000 -0.01(-0.67%)
Aug 28, 2013 1.550 1.500 1.500 1.500 400 -0.09(-5.66%)
Aug 26, 2013 1.590 1.590 1.590 1.590 2,600 +0.00(+0.00%)
Aug 22, 2013 1.540 1.590 1.590 1.590 5,200 +0.09(+6.00%)
Aug 19, 2013 1.500 1.500 1.500 1.500 700 -0.08(-5.06%)
Aug 15, 2013 1.500 1.580 1.580 1.580 1,000 +0.08(+5.33%)
Aug 14, 2013 1.480 1.500 1.480 1.500 0 +0.00(+0.00%)
Aug 13, 2013 1.490 1.590 1.480 1.500 6,666 +0.00(+0.00%)
Aug 12, 2013 1.520 1.520 1.499 1.500 5,300 -0.05(-3.23%)
Aug 09, 2013 1.510 1.580 1.510 1.550 10,298 -0.09(-5.49%)
Aug 08, 2013 1.525 1.640 1.525 1.640 200 -0.01(-0.49%)
Aug 07, 2013 1.650 1.650 1.640 1.648 3,200 +0.06(+3.65%)
Aug 06, 2013 1.730 1.760 1.580 1.590 32,415 -0.14(-8.09%)
Aug 05, 2013 1.930 1.970 1.730 1.730 9,585 -0.20(-10.36%)
Aug 02, 2013 1.890 1.980 1.890 1.930 13,706 +0.04(+2.12%)
Aug 01, 2013 1.749 1.890 1.749 1.890 12,655 +0.17(+9.88%)
Jul 31, 2013 1.650 1.720 1.650 1.720 0 +0.08(+4.88%)
Jul 30, 2013 1.640 1.640 1.580 1.640 0 +0.06(+3.80%)
Jul 29, 2013 1.649 1.649 1.580 1.580 0 +0.01(+0.64%)
Jul 26, 2013 1.580 1.650 1.570 1.570 0 +0.00(+0.00%)
Jul 25, 2013 1.550 1.620 1.450 1.570 0 +0.02(+1.29%)
Jul 23, 2013 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 22, 2013 1.552 1.552 1.550 1.550 0 +0.00(+0.00%)
Jul 19, 2013 1.610 1.620 1.550 1.550 0 +0.05(+3.33%)
Jul 18, 2013 1.490 1.500 1.490 1.500 0 -0.12(-7.41%)
Jul 16, 2013 1.620 1.620 1.620 1.620 0 +0.07(+4.52%)
Jul 15, 2013 1.510 1.650 1.510 1.550 0 +0.14(+9.93%)
Jul 12, 2013 1.410 1.414 1.410 1.410 0 -0.01(-0.98%)
Jul 08, 2013 1.530 1.424 1.424 1.424 2,400 +0.01(+0.99%)
Jun 27, 2013 1.410 1.410 1.410 1.410 0 +0.03(+2.17%)
Jun 25, 2013 1.380 1.380 1.380 1.380 0 -0.13(-8.61%)
Jun 18, 2013 1.510 1.510 1.510 1.510 0 +0.01(+0.67%)
Jun 17, 2013 1.500 1.500 1.500 1.500 0 +0.01(+0.67%)
Jun 14, 2013 1.560 1.560 1.480 1.490 0 +0.09(+6.42%)
Jun 11, 2013 1.400 1.400 1.400 1.400 0 +0.02(+1.45%)
Jun 10, 2013 1.380 1.380 1.380 1.380 0 -0.05(-3.49%)
Jun 07, 2013 1.430 1.430 1.430 1.430 0 -0.01(-0.69%)
Jun 06, 2013 1.440 1.440 1.440 1.440 0 -0.03(-2.04%)
Jun 05, 2013 1.470 1.470 1.470 1.470 0 +0.01(+0.75%)
Jun 03, 2013 1.440 1.459 1.459 1.459 1,400 +0.02(+1.31%)
May 31, 2013 1.430 1.442 1.430 1.440 2,268 +0.00(+0.01%)
May 30, 2013 1.440 1.440 1.439 1.440 0 +0.02(+1.41%)
May 29, 2013 1.440 1.440 1.350 1.420 9,996 +0.09(+6.77%)
May 28, 2013 1.380 1.380 1.330 1.330 7,500 -0.14(-9.52%)
May 24, 2013 1.350 1.470 1.350 1.470 0 -0.02(-1.34%)
May 22, 2013 1.490 1.490 1.490 1.490 0 +0.01(+0.67%)
May 21, 2013 1.440 1.490 1.440 1.480 0 +0.05(+3.50%)
May 15, 2013 1.410 1.430 1.430 1.430 600 +0.08(+5.85%)
May 10, 2013 1.351 1.351 1.351 1.351 0 +0.00(+0.07%)
May 09, 2013 1.360 1.370 1.350 1.350 0 -0.13(-8.78%)
May 08, 2013 1.480 1.480 1.470 1.480 0 +0.12(+8.82%)
May 01, 2013 1.350 1.360 1.360 1.360 1,100 -0.00(-0.01%)
Apr 30, 2013 1.360 1.390 1.360 1.360 0 -0.03(-2.15%)
Apr 29, 2013 1.390 1.390 1.390 1.390 3,236 +0.05(+3.73%)
Apr 25, 2013 1.340 1.340 1.340 1.340 0 -0.05(-3.60%)
Apr 24, 2013 1.390 1.390 1.390 1.390 0 +0.01(+0.72%)
Apr 23, 2013 1.380 1.380 1.380 1.380 2,500 -0.03(-2.13%)
Apr 19, 2013 1.410 1.410 1.410 1.410 0 +0.02(+1.81%)
Apr 17, 2013 1.350 1.385 1.385 1.385 400 -0.01(-1.07%)
Apr 15, 2013 1.400 1.400 1.400 1.400 300 +0.05(+3.70%)
Apr 09, 2013 1.400 1.350 1.350 1.350 1,700 -0.02(-1.46%)
Apr 03, 2013 1.370 1.370 1.370 1.370 5,000 -0.02(-1.44%)
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.