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 31, 2003 3.220 3.220 2.960 3.000 4,300 +0.00(+0.00%)
Jul 30, 2003 3.190 3.190 2.890 3.000 8,500 -0.18(-5.66%)
Jul 29, 2003 2.730 3.400 2.730 3.180 37,600 +0.32(+11.19%)
Jul 28, 2003 2.880 2.900 2.680 2.860 20,500 +0.10(+3.62%)
Jul 25, 2003 2.760 2.820 2.680 2.760 19,600 -0.09(-3.16%)
Jul 24, 2003 2.600 3.011 2.600 2.850 13,600 +0.10(+3.64%)
Jul 23, 2003 2.980 2.990 2.550 2.750 61,000 -0.23(-7.72%)
Jul 22, 2003 3.110 3.189 2.740 2.980 53,100 -0.15(-4.79%)
Jul 21, 2003 3.130 3.200 3.100 3.130 14,300 -0.02(-0.63%)
Jul 18, 2003 3.100 3.150 3.010 3.150 24,000 +0.13(+4.30%)
Jul 17, 2003 3.300 3.300 3.000 3.020 46,600 -0.23(-7.08%)
Jul 16, 2003 3.280 3.280 3.120 3.250 37,500 +0.10(+3.17%)
Jul 15, 2003 3.390 3.390 3.140 3.150 27,000 -0.34(-9.74%)
Jul 14, 2003 3.500 3.730 3.350 3.490 78,200 -0.01(-0.29%)
Jul 11, 2003 3.600 3.720 3.310 3.500 76,800 -0.13(-3.58%)
Jul 10, 2003 4.300 4.480 3.550 3.630 162,500 -0.47(-11.46%)
Jul 09, 2003 3.120 4.500 3.120 4.100 582,500 +0.98(+31.41%)
Jul 08, 2003 2.590 3.480 2.400 3.120 344,800 +0.67(+27.40%)
Jul 07, 2003 2.240 2.640 2.240 2.449 79,000 +0.15(+6.48%)
Jul 03, 2003 2.320 2.460 2.280 2.300 50,500 -0.13(-5.31%)
Jul 02, 2003 2.190 2.600 2.190 2.429 70,600 +0.15(+6.54%)
Jul 01, 2003 2.420 2.430 2.170 2.280 63,000 -0.02(-0.87%)
Jun 30, 2003 2.500 2.550 2.210 2.300 43,900 -0.20(-8.00%)
Jun 27, 2003 2.860 2.900 2.350 2.500 206,400 -0.54(-17.76%)
Jun 26, 2003 3.210 3.212 2.990 3.040 52,900 -0.25(-7.60%)
Jun 25, 2003 3.310 3.480 3.120 3.290 22,500 -0.03(-0.90%)
Jun 24, 2003 3.110 3.489 3.020 3.320 65,300 +0.15(+4.73%)
Jun 23, 2003 3.510 3.510 2.950 3.170 56,300 -0.22(-6.49%)
Jun 20, 2003 3.490 3.550 3.240 3.390 25,900 -0.10(-2.87%)
Jun 19, 2003 3.780 3.780 3.340 3.490 70,900 -0.21(-5.68%)
Jun 18, 2003 4.000 4.000 3.110 3.700 103,000 -0.44(-10.63%)
Jun 17, 2003 5.000 5.250 3.850 4.140 308,200 -1.06(-20.38%)
Jun 16, 2003 3.340 6.400 3.300 5.200 837,100 +2.25(+76.27%)
Jun 12, 2003 3.250 3.250 2.950 2.950 24,500 +0.05(+1.72%)
Jun 11, 2003 2.930 2.950 2.900 2.900 9,100 -0.05(-1.69%)
Jun 10, 2003 2.650 3.320 2.650 2.950 43,700 +0.26(+9.67%)
Jun 09, 2003 2.550 2.690 2.500 2.690 30,600 +0.19(+7.60%)
Jun 06, 2003 2.400 2.510 2.400 2.500 18,500 +0.00(+0.00%)
Jun 05, 2003 2.300 2.500 2.250 2.500 23,000 +0.20(+8.70%)
Jun 04, 2003 2.300 2.350 2.250 2.300 11,000 +0.02(+0.88%)
Jun 03, 2003 2.330 2.330 2.280 2.280 3,400 -0.02(-0.87%)
Jun 02, 2003 2.250 2.330 2.150 2.300 20,400 +0.02(+0.88%)
May 30, 2003 2.250 2.290 2.250 2.280 13,000 +0.03(+1.33%)
May 29, 2003 2.200 2.250 2.110 2.250 21,700 +0.07(+3.21%)
May 28, 2003 2.190 2.200 2.000 2.180 10,300 +0.03(+1.40%)
May 27, 2003 2.200 2.200 2.050 2.150 6,300 +0.00(+0.00%)
May 23, 2003 2.050 2.150 2.050 2.150 5,200 -0.08(-3.59%)
May 22, 2003 2.200 2.230 2.140 2.230 10,400 +0.13(+6.19%)
May 21, 2003 2.240 2.240 2.100 2.100 1,800 -0.05(-2.33%)
May 20, 2003 2.290 2.290 2.150 2.150 10,100 -0.05(-2.27%)
May 19, 2003 2.210 2.210 2.190 2.200 8,900 +0.04(+1.85%)
May 16, 2003 2.050 2.200 2.050 2.160 6,900 +0.12(+5.88%)
May 15, 2003 2.250 2.250 2.030 2.040 3,200 -0.16(-7.27%)
May 14, 2003 2.200 2.200 2.200 2.200 6,000 +0.05(+2.33%)
May 13, 2003 2.260 2.300 2.150 2.150 9,600 -0.15(-6.52%)
May 12, 2003 2.200 2.380 2.190 2.300 14,500 +0.22(+10.58%)
May 09, 2003 2.050 2.080 2.000 2.080 4,400 +0.13(+6.67%)
May 08, 2003 2.050 2.050 1.950 1.950 7,000 -0.05(-2.50%)
May 07, 2003 2.200 2.200 2.000 2.000 1,400 +0.02(+1.01%)
May 06, 2003 2.080 2.080 1.980 1.980 11,400 -0.05(-2.46%)
May 05, 2003 2.000 2.030 1.970 2.030 3,100 +0.07(+3.57%)
May 02, 2003 1.960 2.030 1.960 1.960 6,800 +0.00(+0.00%)
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.