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 (%)
Jan 31, 2023 3.790 3.790 3.780 3.790 572 -0.04(-1.04%)
Jan 30, 2023 3.580 3.830 3.557 3.830 1,228 +0.12(+3.23%)
Jan 27, 2023 3.600 3.760 3.520 3.710 2,696 +0.00(+0.00%)
Jan 26, 2023 3.510 3.760 3.510 3.710 1,334 +0.03(+0.82%)
Jan 25, 2023 3.510 3.850 3.510 3.680 1,271 -0.02(-0.54%)
Jan 24, 2023 3.650 3.700 3.650 3.700 976 +0.09(+2.49%)
Jan 23, 2023 3.460 3.638 3.460 3.610 1,235 -0.11(-3.01%)
Jan 20, 2023 3.768 3.816 3.722 3.722 762 -0.06(-1.53%)
Jan 19, 2023 3.820 3.858 3.710 3.780 1,532 -0.06(-1.56%)
Jan 18, 2023 3.720 3.925 3.720 3.840 6,369 -0.16(-4.00%)
Jan 17, 2023 4.020 4.020 3.590 4.000 2,300 +0.16(+4.03%)
Jan 13, 2023 3.960 4.130 3.690 3.845 40,289 -0.10(-2.41%)
Jan 12, 2023 3.372 4.160 3.372 3.940 47,076 +0.37(+10.36%)
Jan 11, 2023 3.380 3.600 3.230 3.570 16,490 +0.43(+13.69%)
Jan 10, 2023 3.372 3.374 3.140 3.140 2,652 +0.04(+1.45%)
Jan 09, 2023 3.020 3.170 3.000 3.095 5,899 +0.05(+1.49%)
Jan 06, 2023 3.250 3.260 2.773 3.050 22,400 -0.19(-5.81%)
Jan 05, 2023 3.080 3.290 3.080 3.238 6,530 +0.29(+9.75%)
Jan 04, 2023 3.080 3.087 2.943 2.950 2,016 -0.13(-4.21%)
Jan 03, 2023 2.920 3.090 2.910 3.080 2,462 +0.06(+1.96%)
Dec 30, 2022 3.068 3.068 2.880 3.020 12,396 +0.07(+2.39%)
Dec 29, 2022 2.930 3.038 2.870 2.950 15,902 +0.02(+0.68%)
Dec 28, 2022 3.020 3.160 2.760 2.930 26,195 -0.25(-7.73%)
Dec 27, 2022 3.180 3.190 3.070 3.176 13,513 +0.04(+1.30%)
Dec 23, 2022 3.060 3.135 3.060 3.135 550 -0.01(-0.23%)
Dec 22, 2022 3.060 3.210 3.060 3.142 4,854 -0.10(-3.00%)
Dec 21, 2022 3.212 3.281 3.060 3.239 14,980 +0.04(+1.22%)
Dec 20, 2022 3.229 3.229 3.200 3.200 3,064 -0.09(-2.61%)
Dec 19, 2022 3.220 3.290 3.220 3.286 2,675 -0.00(-0.13%)
Dec 16, 2022 3.210 3.290 3.210 3.290 1,332 -0.01(-0.30%)
Dec 15, 2022 3.280 3.300 3.274 3.300 1,483 -0.05(-1.49%)
Dec 14, 2022 3.415 3.415 3.320 3.350 3,322 -0.08(-2.33%)
Dec 13, 2022 3.500 3.550 3.350 3.430 14,387 -0.15(-4.19%)
Dec 12, 2022 3.635 3.675 3.368 3.580 5,402 -0.02(-0.56%)
Dec 09, 2022 3.671 3.671 3.485 3.600 2,633 +0.20(+5.88%)
Dec 08, 2022 3.330 3.430 3.330 3.400 4,354 -0.03(-0.88%)
Dec 07, 2022 3.260 3.450 3.240 3.430 3,656 +0.02(+0.59%)
Dec 06, 2022 3.400 3.420 3.360 3.410 3,687 -0.03(-0.87%)
Dec 05, 2022 3.648 3.648 3.370 3.440 1,311 +0.02(+0.58%)
Dec 02, 2022 3.410 3.530 3.410 3.420 6,086 +0.06(+1.78%)
Dec 01, 2022 3.350 3.400 3.310 3.360 2,669 +0.11(+3.39%)
Nov 30, 2022 3.170 3.430 3.150 3.250 9,435 -0.20(-5.80%)
Nov 29, 2022 3.460 3.478 3.330 3.450 3,269 +0.08(+2.22%)
Nov 28, 2022 3.410 3.420 3.150 3.375 19,803 -0.05(-1.50%)
Nov 25, 2022 3.420 3.460 3.330 3.426 8,534 +0.04(+1.23%)
Nov 23, 2022 3.520 3.585 3.300 3.385 40,315 -0.30(-8.02%)
Nov 22, 2022 3.420 4.290 3.410 3.680 911,798 +0.58(+18.52%)
Nov 21, 2022 3.020 3.105 3.010 3.105 8,793 +0.04(+1.14%)
Nov 18, 2022 3.285 3.285 3.060 3.070 4,355 +0.00(+0.10%)
Nov 17, 2022 3.092 3.170 3.067 3.067 9,244 -0.08(-2.48%)
Nov 16, 2022 3.262 3.262 3.060 3.145 1,852 -0.06(-1.79%)
Nov 15, 2022 3.070 3.221 3.010 3.202 5,550 +0.15(+4.98%)
Nov 14, 2022 3.090 3.200 3.000 3.050 29,810 +0.05(+1.67%)
Nov 11, 2022 3.300 3.306 2.980 3.000 17,341 -0.32(-9.64%)
Nov 10, 2022 3.507 3.507 2.860 3.320 15,314 -0.02(-0.72%)
Nov 09, 2022 3.550 3.550 3.322 3.344 7,728 -0.26(-7.11%)
Nov 08, 2022 3.450 3.600 3.400 3.600 4,733 +0.10(+2.85%)
Nov 07, 2022 3.350 3.650 3.350 3.500 29,238 +0.23(+7.04%)
Nov 04, 2022 3.300 3.361 3.240 3.270 7,941 +0.02(+0.62%)
Nov 03, 2022 3.200 3.250 3.190 3.250 6,192 +0.05(+1.56%)
Nov 02, 2022 3.340 3.385 3.120 3.200 7,426 -0.08(-2.44%)
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.