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, 2022 2.920 3.060 2.920 2.950 8,282 -0.01(-0.34%)
Sep 29, 2022 2.950 3.040 2.950 2.960 8,103 -0.11(-3.58%)
Sep 28, 2022 2.930 3.070 2.950 3.070 15,466 +0.12(+4.07%)
Sep 27, 2022 3.126 3.142 2.950 2.950 18,097 -0.06(-1.99%)
Sep 26, 2022 2.980 3.130 2.960 3.010 34,895 +0.04(+1.35%)
Sep 23, 2022 2.950 3.060 2.950 2.970 51,777 +0.00(+0.00%)
Sep 22, 2022 3.050 3.140 2.970 2.970 56,640 -0.04(-1.33%)
Sep 21, 2022 3.070 3.160 3.000 3.010 39,575 -0.06(-1.95%)
Sep 20, 2022 3.220 3.280 3.070 3.070 62,808 -0.14(-4.36%)
Sep 19, 2022 3.200 3.350 3.200 3.210 9,053 -0.03(-0.93%)
Sep 16, 2022 3.340 3.530 3.240 3.240 71,544 -0.10(-2.99%)
Sep 15, 2022 3.510 3.700 3.310 3.340 122,304 -0.28(-7.73%)
Sep 14, 2022 3.510 4.500 3.260 3.620 575,205 +0.30(+9.04%)
Sep 13, 2022 3.500 3.500 3.320 3.320 9,606 -0.12(-3.49%)
Sep 12, 2022 3.472 3.490 3.340 3.440 14,498 +0.06(+1.78%)
Sep 09, 2022 3.400 3.530 3.300 3.380 55,336 +0.05(+1.50%)
Sep 08, 2022 3.350 3.400 3.200 3.330 49,667 +0.01(+0.30%)
Sep 07, 2022 3.210 3.350 3.150 3.320 87,225 +0.11(+3.43%)
Sep 06, 2022 3.260 3.300 3.152 3.210 34,656 +0.00(+0.00%)
Sep 02, 2022 3.260 3.440 3.180 3.210 67,161 -0.08(-2.43%)
Sep 01, 2022 3.270 3.330 3.160 3.290 11,929 +0.05(+1.54%)
Aug 31, 2022 3.190 3.303 3.190 3.240 17,355 +0.06(+1.89%)
Aug 30, 2022 3.400 3.500 3.168 3.180 100,924 -0.22(-6.47%)
Aug 29, 2022 3.480 3.760 3.318 3.400 155,445 -0.16(-4.60%)
Aug 26, 2022 3.610 3.770 3.510 3.564 36,759 -0.11(-2.89%)
Aug 25, 2022 3.930 3.930 3.660 3.670 56,303 -0.32(-8.02%)
Aug 24, 2022 4.180 4.180 3.890 3.990 34,405 -0.20(-4.77%)
Aug 23, 2022 4.010 4.300 4.010 4.190 57,112 +0.17(+4.23%)
Aug 22, 2022 4.110 4.415 3.950 4.020 86,052 -0.51(-11.26%)
Aug 19, 2022 4.390 5.990 4.310 4.530 1,425,873 -0.05(-1.09%)
Aug 18, 2022 4.330 4.880 3.980 4.580 262,885 +0.33(+7.76%)
Aug 17, 2022 4.030 4.630 4.027 4.250 157,438 +0.16(+3.91%)
Aug 16, 2022 4.200 4.400 3.920 4.090 112,249 -0.31(-7.05%)
Aug 15, 2022 4.200 5.120 3.870 4.400 436,627 +0.10(+2.33%)
Aug 12, 2022 4.550 4.980 4.250 4.300 373,609 -0.90(-17.31%)
Aug 11, 2022 4.150 7.200 4.000 5.200 3,870,339 +0.98(+23.08%)
Aug 10, 2022 5.150 5.420 4.080 4.225 483,386 -1.57(-27.03%)
Aug 09, 2022 6.100 6.700 5.100 5.790 1,205,876 -2.09(-26.52%)
Aug 08, 2022 11.12 12.09 7.510 7.880 11,399,547 +3.10(+64.85%)
Aug 05, 2022 3.320 5.990 3.150 4.780 985,943 +1.61(+50.75%)
Aug 04, 2022 3.120 3.171 3.120 3.171 1,263 +0.06(+1.96%)
Aug 03, 2022 3.240 3.440 3.060 3.110 11,477 -0.34(-9.86%)
Aug 02, 2022 3.380 3.830 3.310 3.450 35,135 +0.20(+6.00%)
Aug 01, 2022 3.160 3.268 3.160 3.255 2,342 -0.19(-5.39%)
Jul 28, 2022 3.440 224 +0.09(+2.64%)
Jul 27, 2022 3.360 3.360 3.330 3.352 656 +0.20(+6.40%)
Jul 26, 2022 3.430 3.430 3.030 3.150 2,122 -0.28(-8.28%)
Jul 25, 2022 3.150 3.434 3.150 3.434 955 +0.34(+11.15%)
Jul 22, 2022 3.360 3.370 3.030 3.090 5,395 -0.46(-12.96%)
Jul 21, 2022 3.550 3.550 3.550 3.550 381 +0.12(+3.50%)
Jul 20, 2022 3.290 3.430 3.290 3.430 4,204 +0.12(+3.78%)
Jul 19, 2022 3.075 3.390 3.075 3.305 1,630 -0.13(-3.92%)
Jul 18, 2022 3.160 3.470 2.930 3.440 2,515 +0.05(+1.47%)
Jul 15, 2022 3.460 3.460 3.100 3.390 1,687 +0.28(+8.91%)
Jul 14, 2022 3.450 3.450 3.050 3.113 1,676 -0.09(-2.76%)
Jul 12, 2022 3.201 31 +0.04(+1.30%)
Jul 11, 2022 2.920 3.390 2.920 3.160 1,688 +0.07(+2.27%)
Jul 08, 2022 3.090 3.090 3.090 3.090 705 -0.07(-2.22%)
Jul 07, 2022 3.200 3.200 3.000 3.160 860 +0.03(+0.96%)
Jul 06, 2022 2.940 3.205 2.940 3.130 5,842 -0.13(-3.97%)
Jul 05, 2022 3.180 3.260 3.180 3.260 677 +0.16(+5.15%)
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.