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 30, 2007 4.050 4.090 3.910 4.090 10,439 +0.08(+2.00%)
Mar 29, 2007 3.960 4.190 3.910 4.010 7,488 +0.05(+1.26%)
Mar 28, 2007 3.930 4.220 3.920 3.960 10,883 -0.04(-1.00%)
Mar 27, 2007 4.250 4.410 4.000 4.000 15,959 -0.25(-5.88%)
Mar 26, 2007 4.310 4.450 4.250 4.250 12,478 -0.12(-2.75%)
Mar 23, 2007 4.370 4.439 4.320 4.370 3,327 +0.07(+1.63%)
Mar 22, 2007 3.920 4.330 3.920 4.300 12,967 +0.37(+9.41%)
Mar 21, 2007 3.770 4.400 3.770 3.930 22,453 +0.11(+2.88%)
Mar 20, 2007 3.800 3.880 3.780 3.820 10,428 -0.01(-0.26%)
Mar 19, 2007 3.890 3.950 3.820 3.830 14,650 -0.03(-0.78%)
Mar 16, 2007 3.846 3.970 3.810 3.860 11,448 -0.12(-3.02%)
Mar 15, 2007 4.100 4.100 3.950 3.980 8,438 -0.12(-3.02%)
Mar 14, 2007 4.000 4.130 4.000 4.104 4,448 +0.08(+2.09%)
Mar 13, 2007 4.170 4.140 4.000 4.020 22,104 -0.15(-3.60%)
Mar 12, 2007 4.270 4.350 4.170 4.170 8,254 -0.26(-5.87%)
Mar 09, 2007 4.750 4.750 4.420 4.430 15,425 -0.37(-7.71%)
Mar 08, 2007 4.880 4.880 4.800 4.800 12,325 -0.05(-1.03%)
Mar 07, 2007 4.810 4.860 4.800 4.850 4,950 +0.00(+0.08%)
Mar 06, 2007 4.880 4.880 4.810 4.846 8,450 +0.03(+0.54%)
Mar 05, 2007 4.800 4.900 4.800 4.820 8,000 +0.02(+0.42%)
Mar 02, 2007 4.800 4.900 4.700 4.800 10,665 -0.03(-0.62%)
Mar 01, 2007 4.850 4.900 4.830 4.830 24,700 -0.02(-0.41%)
Feb 28, 2007 4.940 4.940 4.850 4.850 30,423 +0.00(+0.00%)
Feb 27, 2007 4.970 4.970 4.840 4.850 37,354 -0.03(-0.61%)
Feb 26, 2007 4.900 4.980 4.860 4.880 16,905 -0.01(-0.16%)
Feb 23, 2007 4.890 4.900 4.840 4.888 4,550 -0.00(-0.04%)
Feb 22, 2007 4.800 4.890 4.800 4.890 20,400 +0.29(+6.30%)
Feb 21, 2007 4.859 4.869 4.570 4.600 13,725 -0.25(-5.15%)
Feb 20, 2007 4.770 4.900 4.770 4.850 10,048 +0.12(+2.54%)
Feb 16, 2007 4.670 4.750 4.670 4.730 13,909 +0.12(+2.60%)
Feb 15, 2007 4.850 4.850 4.420 4.610 61,613 -0.63(-12.02%)
Feb 14, 2007 5.280 5.350 5.160 5.240 10,963 +0.03(+0.58%)
Feb 13, 2007 5.310 5.310 5.180 5.210 3,730 -0.06(-1.14%)
Feb 12, 2007 5.210 5.280 5.060 5.270 22,251 +0.02(+0.38%)
Feb 09, 2007 5.310 5.310 5.190 5.250 9,890 -0.02(-0.38%)
Feb 08, 2007 5.300 5.300 5.250 5.270 6,700 +0.01(+0.19%)
Feb 07, 2007 5.250 5.300 5.210 5.260 22,107 +0.05(+0.96%)
Feb 06, 2007 5.250 5.290 5.170 5.210 13,228 -0.03(-0.57%)
Feb 05, 2007 4.690 5.290 4.690 5.240 13,036 +0.04(+0.77%)
Feb 02, 2007 5.120 5.250 5.110 5.200 32,705 +0.10(+1.96%)
Feb 01, 2007 5.160 5.210 5.050 5.100 10,136 -0.12(-2.30%)
Jan 31, 2007 5.160 5.290 5.100 5.220 27,045 +0.08(+1.56%)
Jan 30, 2007 5.260 5.300 5.140 5.140 4,351 -0.13(-2.47%)
Jan 29, 2007 5.100 5.300 5.100 5.270 31,204 +0.16(+3.13%)
Jan 26, 2007 5.120 5.160 5.050 5.110 5,753 -0.04(-0.78%)
Jan 25, 2007 5.280 5.280 5.140 5.150 2,960 -0.07(-1.34%)
Jan 24, 2007 5.380 5.380 5.210 5.220 33,820 -0.11(-2.06%)
Jan 23, 2007 5.370 5.370 5.320 5.330 27,663 +0.00(+0.00%)
Jan 22, 2007 5.340 5.360 5.320 5.330 32,716 +0.01(+0.19%)
Jan 19, 2007 5.320 5.420 5.320 5.320 14,802 +0.01(+0.19%)
Jan 18, 2007 5.270 5.360 5.270 5.310 22,363 +0.02(+0.38%)
Jan 17, 2007 5.340 5.350 5.250 5.290 10,063 -0.11(-2.04%)
Jan 16, 2007 5.320 5.470 5.250 5.400 51,316 +0.16(+3.05%)
Jan 12, 2007 5.110 5.300 5.110 5.240 23,105 +0.05(+0.96%)
Jan 11, 2007 5.250 5.300 5.150 5.190 21,315 -0.04(-0.76%)
Jan 10, 2007 5.200 5.290 5.200 5.230 15,330 +0.01(+0.19%)
Jan 09, 2007 5.320 5.320 5.200 5.220 30,907 -0.08(-1.51%)
Jan 08, 2007 5.180 5.400 5.180 5.300 21,906 +0.12(+2.32%)
Jan 05, 2007 5.220 5.220 5.000 5.180 34,721 -0.09(-1.71%)
Jan 04, 2007 5.200 5.346 5.090 5.270 58,897 +0.18(+3.54%)
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.