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 (%)
May 31, 2022 2.730 130 -0.10(-3.53%)
May 27, 2022 2.830 2.830 2.830 2.830 346 +0.06(+2.17%)
May 26, 2022 2.598 2.900 2.598 2.770 1,833 -0.10(-3.45%)
May 25, 2022 2.869 2.869 2.869 2.869 150 +0.11(+3.95%)
May 24, 2022 2.640 2.920 2.630 2.760 890 +0.18(+7.16%)
May 20, 2022 2.576 216 +0.19(+7.77%)
May 19, 2022 2.960 2.960 2.380 2.390 21,681 -0.58(-19.46%)
May 18, 2022 2.850 2.967 2.850 2.967 1,515 +0.30(+11.13%)
May 17, 2022 2.670 2.670 2.670 2.670 145 -0.30(-10.10%)
May 16, 2022 2.536 2.970 2.536 2.970 2,296 -0.01(-0.34%)
May 13, 2022 2.620 3.062 2.440 2.980 5,024 +0.42(+16.41%)
May 12, 2022 2.590 2.890 2.550 2.560 11,939 -0.39(-13.22%)
May 11, 2022 2.760 2.950 2.660 2.950 4,890 +0.05(+1.72%)
May 10, 2022 2.530 2.960 2.260 2.900 4,332 +0.02(+0.69%)
May 09, 2022 2.908 2.908 2.370 2.880 4,023 -0.02(-0.69%)
May 06, 2022 2.545 2.957 2.280 2.900 11,387 +0.19(+7.01%)
May 05, 2022 2.950 3.080 2.710 2.710 2,482 -0.15(-5.24%)
May 04, 2022 2.894 2.894 2.730 2.860 963 +0.09(+3.34%)
May 03, 2022 2.650 2.940 2.650 2.768 1,646 -0.11(-3.90%)
May 02, 2022 2.790 2.990 2.610 2.880 17,003 +0.08(+2.81%)
Apr 29, 2022 3.000 3.050 2.801 2.801 1,914 -0.16(-5.36%)
Apr 28, 2022 3.071 3.071 2.770 2.960 882 +0.01(+0.33%)
Apr 27, 2022 2.950 2.950 2.930 2.950 2,166 +0.05(+1.73%)
Apr 26, 2022 3.280 3.280 2.900 2.900 6,309 -0.25(-7.79%)
Apr 25, 2022 3.100 3.195 3.100 3.145 1,181 +0.10(+3.45%)
Apr 22, 2022 2.950 3.246 2.900 3.040 5,616 -0.04(-1.30%)
Apr 20, 2022 3.080 402 +0.07(+2.33%)
Apr 19, 2022 3.120 3.120 3.000 3.010 1,332 -0.14(-4.44%)
Apr 18, 2022 3.260 3.260 2.960 3.150 5,479 +0.04(+1.27%)
Apr 14, 2022 3.220 3.366 3.110 3.110 2,316 -0.04(-1.12%)
Apr 13, 2022 3.130 3.180 3.110 3.145 3,068 -0.11(-3.24%)
Apr 12, 2022 3.230 3.252 3.190 3.250 2,162 -0.11(-3.18%)
Apr 11, 2022 3.250 3.357 3.190 3.357 4,354 -0.06(-1.76%)
Apr 08, 2022 3.300 3.417 3.250 3.417 806 +0.11(+3.40%)
Apr 07, 2022 3.380 3.377 3.250 3.305 908 -0.04(-1.34%)
Apr 06, 2022 3.500 3.500 3.130 3.350 1,724 -0.19(-5.37%)
Apr 05, 2022 3.671 3.671 3.420 3.540 2,511 -0.06(-1.67%)
Apr 04, 2022 3.490 3.608 3.430 3.600 9,496 +0.08(+2.13%)
Apr 01, 2022 3.370 3.640 3.370 3.525 9,466 +0.31(+9.81%)
Mar 31, 2022 3.460 3.470 3.050 3.210 19,536 -0.29(-8.29%)
Mar 30, 2022 3.630 4.040 3.390 3.500 20,152 +0.18(+5.42%)
Mar 29, 2022 3.230 3.700 3.220 3.320 13,935 +0.10(+3.11%)
Mar 28, 2022 3.620 3.765 3.220 3.220 13,079 -0.33(-9.30%)
Mar 25, 2022 3.780 3.979 3.480 3.550 4,410 +0.06(+1.72%)
Mar 24, 2022 3.710 3.710 3.410 3.490 2,363 -0.11(-3.06%)
Mar 23, 2022 3.410 3.675 3.410 3.600 5,752 +0.11(+3.10%)
Mar 22, 2022 3.500 3.660 3.380 3.492 19,467 +0.07(+2.10%)
Mar 21, 2022 3.680 3.746 3.350 3.420 9,697 -0.16(-4.47%)
Mar 18, 2022 4.060 4.150 3.580 3.580 4,160 -0.22(-5.79%)
Mar 17, 2022 3.700 3.960 3.670 3.800 6,323 -0.05(-1.30%)
Mar 16, 2022 3.910 4.240 3.682 3.850 50,754 +0.00(+0.00%)
Mar 15, 2022 3.710 3.850 3.710 3.850 474 -0.08(-2.04%)
Mar 14, 2022 3.690 3.930 3.680 3.930 4,167 +0.01(+0.26%)
Mar 11, 2022 3.939 3.939 3.900 3.920 831 -0.02(-0.51%)
Mar 10, 2022 3.780 3.940 3.600 3.940 2,066 +0.09(+2.34%)
Mar 09, 2022 3.550 3.860 3.550 3.850 1,518 +0.32(+9.07%)
Mar 08, 2022 3.690 3.980 3.517 3.530 10,833 -0.37(-9.49%)
Mar 07, 2022 3.990 3.990 3.900 3.900 766 -0.09(-2.26%)
Mar 04, 2022 3.660 4.000 3.660 3.990 6,689 +0.29(+7.84%)
Mar 03, 2022 3.760 3.760 3.660 3.700 6,122 -0.28(-7.04%)
Mar 02, 2022 3.760 3.980 3.730 3.980 5,135 +0.01(+0.25%)
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.