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 30, 2004 5.500 5.620 5.310 5.460 12,500 -0.03(-0.55%)
Sep 29, 2004 5.510 5.670 5.490 5.490 3,700 +0.14(+2.62%)
Sep 28, 2004 5.241 5.390 5.241 5.350 9,500 +0.07(+1.33%)
Sep 27, 2004 5.510 5.570 5.200 5.280 13,500 -0.24(-4.35%)
Sep 24, 2004 5.300 5.770 5.221 5.520 26,000 +0.17(+3.18%)
Sep 23, 2004 5.380 5.390 5.350 5.350 7,100 -0.05(-0.93%)
Sep 22, 2004 5.380 5.500 5.370 5.400 1,700 -0.02(-0.37%)
Sep 21, 2004 5.380 5.470 5.370 5.420 2,300 -0.01(-0.17%)
Sep 20, 2004 5.500 5.500 5.310 5.429 28,600 -0.19(-3.40%)
Sep 17, 2004 5.600 5.740 5.500 5.620 41,000 +0.23(+4.27%)
Sep 16, 2004 5.500 5.500 5.240 5.390 75,200 -0.10(-1.80%)
Sep 15, 2004 6.251 6.251 5.360 5.489 94,000 -0.73(-11.75%)
Sep 14, 2004 6.080 6.300 6.080 6.220 7,200 +0.07(+1.14%)
Sep 13, 2004 6.080 6.150 6.080 6.150 2,700 -0.04(-0.66%)
Sep 10, 2004 6.200 6.220 6.100 6.191 5,420 -0.11(-1.73%)
Sep 09, 2004 6.380 6.380 6.280 6.300 2,100 -0.04(-0.63%)
Sep 08, 2004 6.540 6.540 6.130 6.340 25,400 +0.02(+0.32%)
Sep 07, 2004 6.180 6.490 6.140 6.320 27,500 +0.28(+4.64%)
Sep 03, 2004 5.990 6.210 5.990 6.040 6,700 -0.09(-1.45%)
Sep 02, 2004 5.940 6.130 5.910 6.129 33,000 +0.14(+2.32%)
Sep 01, 2004 5.800 5.990 5.800 5.990 4,200 +0.06(+1.01%)
Aug 31, 2004 5.940 5.940 5.800 5.930 3,700 +0.06(+1.02%)
Aug 30, 2004 5.980 6.000 5.850 5.870 9,400 -0.08(-1.34%)
Aug 27, 2004 5.830 5.990 5.830 5.950 19,200 +0.05(+0.85%)
Aug 26, 2004 5.930 5.940 5.810 5.900 11,900 -0.05(-0.84%)
Aug 25, 2004 5.950 5.990 5.800 5.950 11,800 +0.01(+0.17%)
Aug 24, 2004 6.080 6.200 5.650 5.940 42,100 -0.14(-2.30%)
Aug 23, 2004 6.130 6.150 5.890 6.080 36,800 -0.13(-2.09%)
Aug 20, 2004 6.200 6.220 6.110 6.210 12,500 -0.03(-0.48%)
Aug 19, 2004 6.280 6.280 6.100 6.240 4,700 -0.01(-0.16%)
Aug 18, 2004 5.920 6.250 5.870 6.250 34,025 +0.19(+3.14%)
Aug 17, 2004 6.030 6.270 5.880 6.060 52,300 +0.15(+2.54%)
Aug 16, 2004 6.110 6.110 5.810 5.910 10,600 -0.12(-1.99%)
Aug 13, 2004 6.130 6.130 5.950 6.030 6,900 -0.03(-0.50%)
Aug 12, 2004 6.091 6.140 5.950 6.060 7,900 -0.12(-1.94%)
Aug 11, 2004 5.970 6.180 5.800 6.180 39,500 +0.20(+3.34%)
Aug 10, 2004 5.970 5.980 5.850 5.980 12,800 +0.03(+0.50%)
Aug 09, 2004 6.090 6.090 5.770 5.950 46,590 -0.19(-3.09%)
Aug 06, 2004 6.290 6.410 6.000 6.140 43,200 -0.29(-4.51%)
Aug 05, 2004 6.450 6.660 6.360 6.430 15,800 -0.23(-3.45%)
Aug 04, 2004 6.670 6.670 6.440 6.660 15,800 -0.12(-1.77%)
Aug 03, 2004 6.500 6.780 6.140 6.780 75,807 +0.08(+1.19%)
Aug 02, 2004 6.610 6.780 6.450 6.700 32,200 +0.02(+0.30%)
Jul 30, 2004 6.800 6.800 6.530 6.680 20,300 -0.03(-0.45%)
Jul 29, 2004 6.520 6.870 6.520 6.710 30,300 -0.09(-1.32%)
Jul 28, 2004 6.740 6.820 6.500 6.800 60,600 +0.20(+3.03%)
Jul 27, 2004 6.360 6.850 6.360 6.600 29,800 +0.11(+1.69%)
Jul 26, 2004 6.310 6.490 6.150 6.490 61,200 +0.06(+0.93%)
Jul 23, 2004 6.600 6.600 6.330 6.430 39,100 -0.12(-1.83%)
Jul 22, 2004 6.520 6.760 6.360 6.550 68,800 -0.18(-2.67%)
Jul 21, 2004 6.590 7.000 6.510 6.730 86,200 +0.05(+0.75%)
Jul 20, 2004 6.960 6.960 6.320 6.680 219,800 -0.26(-3.75%)
Jul 19, 2004 7.190 7.290 6.800 6.940 127,200 -0.21(-2.94%)
Jul 16, 2004 7.140 7.480 6.800 7.150 343,900 +0.29(+4.23%)
Jul 15, 2004 7.300 7.640 6.860 6.860 254,200 -0.42(-5.77%)
Jul 14, 2004 7.960 8.250 7.250 7.280 996,300 -0.21(-2.80%)
Jul 13, 2004 8.530 9.080 7.380 7.490 2,243,200 -1.50(-16.69%)
Jul 12, 2004 6.260 9.090 6.000 8.990 2,893,400 +3.75(+71.56%)
Jul 08, 2004 5.290 5.549 5.210 5.240 12,600 -0.09(-1.69%)
Jul 07, 2004 5.398 5.400 5.160 5.330 12,900 -0.07(-1.30%)
Jul 06, 2004 5.280 5.430 5.150 5.400 7,500 -0.07(-1.28%)
Jul 02, 2004 5.210 5.470 5.200 5.470 13,000 +0.02(+0.37%)
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.