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, 2010 1.080 1.200 1.200 1.200 14,000 +0.12(+11.11%)
Mar 30, 2010 1.100 1.100 1.080 1.080 400 -0.00(-0.01%)
Mar 29, 2010 1.080 1.080 1.080 1.080 1,208 +0.00(+0.01%)
Mar 26, 2010 1.080 1.080 1.080 1.080 800 -0.04(-3.56%)
Mar 25, 2010 1.080 1.200 1.080 1.120 16,307 -0.03(-2.62%)
Mar 24, 2010 1.125 1.150 1.125 1.150 465 -0.01(-0.86%)
Mar 19, 2010 1.160 1.160 1.160 1.160 0 +0.07(+6.42%)
Mar 18, 2010 1.090 1.090 1.090 1.090 600 -0.06(-5.22%)
Mar 17, 2010 1.150 1.150 1.150 1.150 2,000 +0.07(+6.48%)
Mar 12, 2010 1.140 1.080 1.080 1.080 700 -0.01(-0.92%)
Mar 10, 2010 1.090 1.090 1.090 1.090 0 -0.06(-5.22%)
Mar 08, 2010 1.150 1.150 1.150 1.150 0 +0.07(+6.48%)
Mar 05, 2010 1.080 1.080 1.080 1.080 1,630 +0.04(+3.84%)
Mar 04, 2010 1.040 1.041 1.030 1.040 6,533 -0.04(-3.69%)
Mar 03, 2010 1.080 1.080 1.080 1.080 470 +0.05(+4.85%)
Mar 02, 2010 1.030 1.030 1.030 1.030 225 -0.00(-0.01%)
Mar 01, 2010 1.070 1.070 1.030 1.030 530 -0.02(-1.90%)
Feb 26, 2010 1.030 1.050 1.030 1.050 4,627 +0.03(+2.94%)
Feb 24, 2010 1.020 1.020 1.020 1.020 2,200 -0.02(-1.91%)
Feb 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.08(+8.32%)
Feb 22, 2010 1.150 1.150 0.9600 0.9600 4,027 -0.19(-16.52%)
Feb 17, 2010 1.080 1.150 1.150 1.150 1,200 +0.13(+13.08%)
Feb 10, 2010 1.040 1.017 1.017 1.017 5,000 -0.05(-4.95%)
Feb 09, 2010 1.060 1.070 1.044 1.070 1,406 +0.00(+0.00%)
Feb 08, 2010 1.020 1.070 1.020 1.070 4,127 +0.00(+0.00%)
Feb 03, 2010 1.090 1.070 1.070 1.070 800 -0.08(-6.96%)
Feb 02, 2010 1.070 1.150 1.070 1.150 6,957 +0.12(+11.65%)
Feb 01, 2010 1.000 1.030 1.000 1.030 1,501 +0.03(+3.00%)
Jan 29, 2010 1.000 1.000 1.000 1.000 5,000 -0.02(-1.95%)
Jan 28, 2010 1.020 1.020 1.020 1.020 400 -0.01(-0.59%)
Jan 27, 2010 1.040 1.090 0.9700 1.026 6,526 -0.02(-2.29%)
Jan 26, 2010 1.050 1.050 1.050 1.050 3,500 -0.06(-5.41%)
Jan 22, 2010 1.110 1.110 1.110 1.110 500 +0.05(+4.52%)
Jan 20, 2010 1.062 1.062 1.062 1.062 0 +0.01(+1.14%)
Jan 19, 2010 1.010 1.050 1.010 1.050 900 +0.04(+3.96%)
Jan 15, 2010 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jan 12, 2010 1.030 1.010 1.010 1.010 2,200 -0.10(-9.01%)
Jan 11, 2010 0.9900 1.110 0.9500 1.110 4,901 +0.03(+2.79%)
Jan 08, 2010 1.050 1.120 1.050 1.080 1,500 +0.13(+14.17%)
Jan 07, 2010 1.030 1.030 0.9459 0.9459 825 -0.01(-1.47%)
Jan 06, 2010 0.9900 1.130 0.9600 0.9600 8,957 +0.06(+6.67%)
Jan 05, 2010 0.9400 0.9699 0.8600 0.9000 3,883 +0.06(+7.14%)
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.