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%)
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.