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, 2008 2.260 2.350 2.070 2.070 26,511 -0.09(-4.17%)
Mar 28, 2008 2.210 2.210 2.120 2.160 6,000 -0.08(-3.57%)
Mar 27, 2008 2.130 2.240 2.130 2.240 1,300 +0.01(+0.45%)
Mar 26, 2008 2.230 2.230 2.230 2.230 0 +0.00(+0.00%)
Mar 25, 2008 2.080 2.230 2.050 2.230 1,100 +0.03(+1.36%)
Mar 24, 2008 2.160 2.230 2.160 2.200 1,550 +0.12(+5.77%)
Mar 21, 2008 2.170 2.170 2.080 2.080 1,000 +0.00(+0.00%)
Mar 20, 2008 2.170 2.170 2.080 2.080 1,000 -0.15(-6.73%)
Mar 19, 2008 2.170 2.230 2.170 2.230 600 -0.02(-0.89%)
Mar 18, 2008 2.200 2.250 2.200 2.250 4,200 +0.02(+0.90%)
Mar 17, 2008 2.200 2.230 2.165 2.230 3,311 +0.02(+0.90%)
Mar 14, 2008 2.200 2.210 2.200 2.210 400 -0.04(-1.78%)
Mar 13, 2008 2.200 2.270 2.200 2.250 10,399 +0.00(+0.00%)
Mar 12, 2008 2.130 2.250 2.130 2.250 1,440 +0.10(+4.65%)
Mar 11, 2008 2.020 2.150 2.010 2.150 17,819 +0.13(+6.43%)
Mar 10, 2008 2.080 2.190 2.020 2.020 2,150 -0.18(-8.18%)
Mar 07, 2008 2.230 2.230 2.165 2.200 7,000 +0.08(+3.77%)
Mar 06, 2008 2.220 2.230 2.120 2.120 700 -0.06(-2.75%)
Mar 05, 2008 2.190 2.210 2.130 2.180 3,700 +0.05(+2.34%)
Mar 04, 2008 2.180 2.190 2.130 2.130 800 -0.08(-3.62%)
Mar 03, 2008 2.130 2.240 2.130 2.210 2,619 -0.03(-1.34%)
Feb 29, 2008 2.160 2.240 2.150 2.240 122,100 +0.03(+1.36%)
Feb 28, 2008 2.230 2.240 2.170 2.210 1,500 -0.07(-3.07%)
Feb 27, 2008 2.190 2.330 2.190 2.280 800 +0.06(+2.70%)
Feb 26, 2008 2.200 2.290 2.200 2.220 2,361 -0.12(-5.12%)
Feb 25, 2008 2.180 2.340 2.180 2.340 1,700 +0.05(+2.18%)
Feb 22, 2008 2.080 2.330 2.080 2.290 799 +0.04(+1.64%)
Feb 21, 2008 2.250 2.330 2.050 2.253 5,100 +0.09(+4.31%)
Feb 20, 2008 2.070 2.270 2.070 2.160 3,370 +0.08(+3.85%)
Feb 19, 2008 2.200 2.200 2.080 2.080 3,590 -0.12(-5.45%)
Feb 18, 2008 2.230 2.230 2.160 2.200 1,300 +0.00(+0.00%)
Feb 15, 2008 2.230 2.230 2.160 2.200 1,300 -0.03(-1.35%)
Feb 14, 2008 2.220 2.230 2.220 2.230 600 -0.07(-3.04%)
Feb 13, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Feb 12, 2008 2.310 2.310 2.300 2.300 1,400 -0.08(-3.26%)
Feb 11, 2008 2.270 2.400 2.247 2.377 1,905 -0.04(-1.76%)
Feb 08, 2008 2.340 2.420 2.240 2.420 3,417 -0.02(-0.70%)
Feb 07, 2008 2.310 2.470 2.230 2.437 3,310 +0.20(+8.79%)
Feb 06, 2008 2.290 2.300 2.230 2.240 9,498 -0.17(-7.05%)
Feb 05, 2008 2.470 2.470 2.380 2.410 1,100 +0.05(+2.12%)
Feb 04, 2008 2.220 2.440 2.220 2.360 1,938 +0.07(+3.06%)
Feb 01, 2008 2.450 2.450 2.210 2.290 4,336 -0.10(-4.18%)
Jan 31, 2008 2.210 2.440 2.210 2.390 1,700 +0.14(+6.23%)
Jan 30, 2008 2.360 2.360 2.190 2.250 7,000 -0.07(-3.02%)
Jan 29, 2008 2.200 2.390 2.200 2.320 2,400 +0.16(+7.41%)
Jan 28, 2008 2.190 2.220 2.160 2.160 7,800 -0.06(-2.70%)
Jan 25, 2008 2.450 2.470 2.210 2.220 3,560 +0.04(+1.83%)
Jan 24, 2008 2.350 2.440 2.130 2.180 11,913 -0.30(-12.10%)
Jan 23, 2008 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Jan 22, 2008 2.000 2.490 2.000 2.480 8,027 -0.02(-0.72%)
Jan 21, 2008 2.470 2.510 2.350 2.498 12,095 +0.00(+0.00%)
Jan 18, 2008 2.470 2.510 2.350 2.498 12,095 -0.09(-3.55%)
Jan 17, 2008 2.380 2.630 2.240 2.590 8,609 +0.11(+4.44%)
Jan 16, 2008 2.580 2.680 2.260 2.480 23,008 -0.31(-11.11%)
Jan 15, 2008 2.800 2.800 2.790 2.790 600 +0.03(+1.09%)
Jan 14, 2008 2.610 2.870 2.610 2.760 3,176 -0.31(-10.10%)
Jan 11, 2008 3.000 3.090 3.000 3.070 11,900 +0.05(+1.66%)
Jan 10, 2008 2.800 3.090 2.800 3.020 12,727 +0.20(+6.96%)
Jan 09, 2008 2.700 2.890 2.630 2.823 2,903 +0.15(+5.75%)
Jan 08, 2008 2.470 2.700 2.450 2.670 16,225 +0.22(+8.98%)
Jan 07, 2008 2.460 2.580 2.240 2.450 5,436 -0.18(-6.84%)
Jan 04, 2008 2.610 2.680 2.450 2.630 6,199 -0.05(-1.87%)
Jan 03, 2008 2.650 2.680 2.650 2.680 900 +0.00(+0.00%)
Jan 02, 2008 2.540 2.740 2.540 2.680 5,390 +0.13(+5.09%)
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.