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, 2019 2.485 2.600 2.485 2.600 275 +0.10(+4.00%)
Sep 27, 2019 2.450 2.500 2.410 2.500 3,800 +0.05(+2.04%)
Sep 26, 2019 2.330 2.450 2.330 2.450 550 +0.02(+0.69%)
Sep 25, 2019 2.450 2.450 2.433 2.433 1,450 -0.00(-0.16%)
Sep 24, 2019 2.400 2.437 2.400 2.437 2,515 +0.04(+1.55%)
Sep 23, 2019 2.100 2.400 2.100 2.400 1,903 -0.05(-2.04%)
Sep 20, 2019 2.308 2.450 2.258 2.450 900 +0.05(+2.08%)
Sep 19, 2019 2.358 2.400 2.356 2.400 5,601 +0.00(+0.00%)
Sep 18, 2019 2.390 2.400 2.310 2.400 3,869 -0.05(-2.04%)
Sep 17, 2019 2.390 2.450 2.260 2.450 3,190 +0.06(+2.51%)
Sep 16, 2019 2.390 2.390 2.390 2.390 301 +0.00(+0.00%)
Sep 13, 2019 2.390 2.390 2.172 2.390 1,000 -0.02(-0.83%)
Sep 12, 2019 2.410 2.410 2.410 22 +0.00(+0.00%)
Sep 11, 2019 2.410 2.410 2.410 2 +0.00(+0.00%)
Sep 10, 2019 2.410 2.438 2.410 2.410 930 +0.00(+0.00%)
Sep 09, 2019 2.410 2.410 2.410 2.410 1,001 -0.04(-1.65%)
Sep 06, 2019 2.220 2.450 2.110 2.450 1,500 -0.02(-0.79%)
Sep 05, 2019 2.470 2.470 2.470 6 +0.00(+0.00%)
Sep 04, 2019 2.410 2.470 2.410 2.470 1,451 +0.12(+5.11%)
Sep 03, 2019 2.100 2.350 2.080 2.350 7,677 +0.06(+2.62%)
Aug 30, 2019 2.250 2.468 2.250 2.290 6,000 +0.04(+1.78%)
Aug 29, 2019 2.055 2.250 2.055 2.250 3,500 +0.05(+2.27%)
Aug 26, 2019 2.200 2.200 2.200 0 -0.06(-2.65%)
Aug 23, 2019 2.140 2.260 2.140 2.260 1,200 +0.01(+0.44%)
Aug 22, 2019 2.270 2.390 2.250 2.250 7,605 -0.03(-1.16%)
Aug 21, 2019 2.276 2.276 2.276 20 +0.00(+0.00%)
Aug 20, 2019 2.276 2.276 2.276 7 +0.00(+0.00%)
Aug 19, 2019 2.155 2.276 2.155 2.276 501 +0.13(+5.88%)
Aug 16, 2019 2.417 2.417 2.150 2.150 600 +0.00(+0.00%)
Aug 15, 2019 2.410 2.410 2.150 2.150 1,253 -0.32(-12.96%)
Aug 14, 2019 2.420 2.470 2.410 2.470 486 +0.00(+0.00%)
Aug 13, 2019 2.470 2.470 2.470 5 +0.00(+0.00%)
Aug 12, 2019 2.470 2.470 2.470 2.470 703 -0.04(-1.59%)
Aug 09, 2019 2.420 2.518 2.410 2.510 1,600 -0.09(-3.46%)
Aug 07, 2019 2.600 2.600 2.600 0 -0.05(-1.88%)
Aug 05, 2019 2.650 2.650 2.650 0 +0.00(+0.00%)
Aug 01, 2019 2.650 2.650 2.650 0 +0.02(+0.83%)
Jul 31, 2019 2.628 2.628 2.628 2.628 102 +0.08(+2.96%)
Jul 30, 2019 2.552 2.552 2.552 2.552 167 +0.12(+5.04%)
Jul 29, 2019 2.420 2.667 2.420 2.430 3,085 -0.10(-3.95%)
Jul 26, 2019 2.530 2.574 2.420 2.530 2,900 +0.12(+4.92%)
Jul 25, 2019 2.410 2.690 2.410 2.411 7,416 -0.10(-4.04%)
Jul 24, 2019 2.513 2.513 2.513 119 +0.00(+0.00%)
Jul 23, 2019 2.450 2.513 2.435 2.513 1,957 +0.06(+2.56%)
Jul 22, 2019 2.670 2.670 2.450 2.450 3,952 -0.06(-2.39%)
Jul 19, 2019 2.530 2.530 2.450 2.510 5,900 -0.17(-6.27%)
Jul 18, 2019 2.420 2.678 2.420 2.678 959 +0.18(+7.07%)
Jul 17, 2019 2.690 2.690 2.420 2.501 1,620 +0.00(+0.13%)
Jul 16, 2019 2.420 2.540 2.420 2.498 3,560 -0.15(-5.75%)
Jul 15, 2019 2.700 2.700 2.440 2.650 1,597 -0.05(-1.85%)
Jul 12, 2019 2.690 2.700 2.670 2.700 2,400 +0.01(+0.45%)
Jul 11, 2019 2.434 2.688 2.339 2.688 652 +0.17(+6.66%)
Jul 10, 2019 2.676 2.676 2.400 2.520 2,155 -0.05(-1.95%)
Jul 09, 2019 2.423 2.570 2.423 2.570 904 +0.23(+9.83%)
Jul 08, 2019 2.340 2.340 2.340 2.340 1,217 -0.31(-11.70%)
Jul 05, 2019 2.450 2.650 2.380 2.650 2,500 -0.10(-3.54%)
Jul 03, 2019 2.747 2.747 2.747 35 +0.00(+0.00%)
Jul 02, 2019 2.747 2.747 2.747 2.747 150 +0.20(+7.94%)
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.