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 (%)
Jul 28, 2022 3.440 224 +0.09(+2.64%)
Jul 27, 2022 3.360 3.360 3.330 3.352 656 +0.20(+6.40%)
Jul 26, 2022 3.430 3.430 3.030 3.150 2,122 -0.28(-8.28%)
Jul 25, 2022 3.150 3.434 3.150 3.434 955 +0.34(+11.15%)
Jul 22, 2022 3.360 3.370 3.030 3.090 5,395 -0.46(-12.96%)
Jul 21, 2022 3.550 3.550 3.550 3.550 381 +0.12(+3.50%)
Jul 20, 2022 3.290 3.430 3.290 3.430 4,204 +0.12(+3.78%)
Jul 19, 2022 3.075 3.390 3.075 3.305 1,630 -0.13(-3.92%)
Jul 18, 2022 3.160 3.470 2.930 3.440 2,515 +0.05(+1.47%)
Jul 15, 2022 3.460 3.460 3.100 3.390 1,687 +0.28(+8.91%)
Jul 14, 2022 3.450 3.450 3.050 3.113 1,676 -0.09(-2.76%)
Jul 12, 2022 3.201 31 +0.04(+1.30%)
Jul 11, 2022 2.920 3.390 2.920 3.160 1,688 +0.07(+2.27%)
Jul 08, 2022 3.090 3.090 3.090 3.090 705 -0.07(-2.22%)
Jul 07, 2022 3.200 3.200 3.000 3.160 860 +0.03(+0.96%)
Jul 06, 2022 2.940 3.205 2.940 3.130 5,842 -0.13(-3.97%)
Jul 05, 2022 3.180 3.260 3.180 3.260 677 +0.16(+5.15%)
Jul 01, 2022 3.011 3.150 3.011 3.100 3,963 +0.05(+1.64%)
Jun 30, 2022 2.780 3.200 2.770 3.050 4,598 +0.25(+8.97%)
Jun 28, 2022 2.799 200 -0.12(-4.15%)
Jun 27, 2022 2.880 2.920 2.770 2.920 2,051 -0.04(-1.35%)
Jun 24, 2022 2.820 3.090 2.820 2.960 3,499 -0.11(-3.58%)
Jun 23, 2022 2.760 3.070 2.760 3.070 1,270 +0.31(+11.23%)
Jun 22, 2022 2.870 2.870 2.510 2.760 1,302 -0.07(-2.30%)
Jun 21, 2022 2.757 2.825 2.520 2.825 4,112 -0.08(-2.92%)
Jun 17, 2022 3.070 3.090 2.910 2.910 1,218 -0.08(-2.68%)
Jun 16, 2022 2.690 3.030 2.677 2.990 5,022 -0.06(-1.97%)
Jun 15, 2022 2.890 3.050 2.800 3.050 1,987 +0.20(+7.02%)
Jun 14, 2022 3.130 3.130 2.850 2.850 2,486 +0.02(+0.69%)
Jun 13, 2022 3.140 3.140 2.831 2.831 1,325 -0.11(-3.72%)
Jun 10, 2022 3.140 3.150 2.650 2.940 6,122 -0.19(-6.07%)
Jun 08, 2022 3.130 222 +0.36(+13.00%)
Jun 07, 2022 2.770 2.770 2.770 2.770 564 +0.02(+0.64%)
Jun 06, 2022 3.120 3.120 2.752 2.752 852 -0.09(-3.08%)
Jun 03, 2022 2.860 2.900 2.650 2.840 990 -0.02(-0.70%)
Jun 02, 2022 2.970 3.070 2.690 2.860 3,205 +0.13(+4.76%)
May 31, 2022 2.730 130 -0.10(-3.53%)
May 27, 2022 2.830 2.830 2.830 2.830 346 +0.06(+2.17%)
May 26, 2022 2.598 2.900 2.598 2.770 1,833 -0.10(-3.45%)
May 25, 2022 2.869 2.869 2.869 2.869 150 +0.11(+3.95%)
May 24, 2022 2.640 2.920 2.630 2.760 890 +0.18(+7.16%)
May 20, 2022 2.576 216 +0.19(+7.77%)
May 19, 2022 2.960 2.960 2.380 2.390 21,681 -0.58(-19.46%)
May 18, 2022 2.850 2.967 2.850 2.967 1,515 +0.30(+11.13%)
May 17, 2022 2.670 2.670 2.670 2.670 145 -0.30(-10.10%)
May 16, 2022 2.536 2.970 2.536 2.970 2,296 -0.01(-0.34%)
May 13, 2022 2.620 3.062 2.440 2.980 5,024 +0.42(+16.41%)
May 12, 2022 2.590 2.890 2.550 2.560 11,939 -0.39(-13.22%)
May 11, 2022 2.760 2.950 2.660 2.950 4,890 +0.05(+1.72%)
May 10, 2022 2.530 2.960 2.260 2.900 4,332 +0.02(+0.69%)
May 09, 2022 2.908 2.908 2.370 2.880 4,023 -0.02(-0.69%)
May 06, 2022 2.545 2.957 2.280 2.900 11,387 +0.19(+7.01%)
May 05, 2022 2.950 3.080 2.710 2.710 2,482 -0.15(-5.24%)
May 04, 2022 2.894 2.894 2.730 2.860 963 +0.09(+3.34%)
May 03, 2022 2.650 2.940 2.650 2.768 1,646 -0.11(-3.90%)
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.