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 (%)
Dec 31, 2014 1.440 1.370 1.370 1.370 7,900 -0.07(-4.84%)
Dec 30, 2014 1.440 1.440 1.440 1.440 120 +0.08(+5.88%)
Dec 29, 2014 1.440 1.450 1.360 1.360 6,364 -0.02(-1.45%)
Dec 26, 2014 1.360 1.390 1.360 1.380 6,546 -0.08(-5.41%)
Dec 23, 2014 1.450 1.459 1.459 1.459 4,600 +0.02(+1.32%)
Dec 22, 2014 1.348 1.440 1.348 1.440 2,182 +0.11(+8.27%)
Dec 19, 2014 1.380 1.380 1.330 1.330 3,201 -0.16(-10.74%)
Dec 18, 2014 1.480 1.490 1.470 1.490 1,000 +0.01(+0.68%)
Dec 16, 2014 1.470 1.480 1.480 1.480 37 +0.02(+1.37%)
Dec 12, 2014 1.460 1.460 1.460 1.460 5,000 -0.01(-0.68%)
Dec 11, 2014 1.380 1.470 1.380 1.470 2,949 +0.04(+2.80%)
Dec 10, 2014 1.460 1.470 1.430 1.430 1,925 -0.14(-8.92%)
Dec 09, 2014 1.600 1.600 1.370 1.570 2,772 -0.06(-3.68%)
Dec 05, 2014 1.480 1.630 1.630 1.630 1,100 +0.14(+9.40%)
Dec 03, 2014 1.520 1.490 1.490 1.490 10,000 +0.07(+4.93%)
Dec 02, 2014 1.410 1.549 1.410 1.420 3,019 -0.03(-2.00%)
Dec 01, 2014 1.450 1.450 1.449 1.449 600 +0.01(+0.63%)
Nov 28, 2014 1.440 1.440 1.440 1.440 200 -0.13(-8.22%)
Nov 26, 2014 1.490 1.569 1.569 1.569 1,900 +0.09(+6.01%)
Nov 25, 2014 1.619 1.619 1.480 1.480 5,301 -0.06(-3.90%)
Nov 24, 2014 1.630 1.630 1.540 1.540 2,620 +0.00(+0.00%)
Nov 21, 2014 1.550 1.649 1.540 1.540 2,371 -0.10(-6.04%)
Nov 20, 2014 1.570 1.639 1.570 1.639 1,839 +0.07(+4.39%)
Nov 19, 2014 1.650 1.650 1.570 1.570 900 -0.07(-4.21%)
Nov 18, 2014 1.520 1.639 1.520 1.639 1,800 +0.07(+4.40%)
Nov 17, 2014 1.630 1.650 1.530 1.570 3,320 -0.02(-1.02%)
Nov 14, 2014 1.580 1.729 1.570 1.586 3,200 -0.11(-6.71%)
Nov 13, 2014 1.740 1.740 1.600 1.700 7,250 -0.04(-2.30%)
Nov 12, 2014 1.630 1.830 1.610 1.740 20,459 +0.02(+1.16%)
Nov 11, 2014 1.800 1.830 1.696 1.720 22,959 -0.11(-6.01%)
Nov 10, 2014 1.520 1.880 1.520 1.830 50,930 +0.30(+19.61%)
Nov 07, 2014 1.520 1.640 1.520 1.530 9,400 +0.02(+1.32%)
Nov 05, 2014 1.510 1.510 1.510 1.510 800 -0.08(-5.03%)
Nov 03, 2014 1.500 1.590 1.590 1.590 100 -0.02(-1.00%)
Oct 31, 2014 1.600 1.670 1.580 1.606 1,781 -0.00(-0.25%)
Oct 30, 2014 1.660 1.660 1.610 1.610 2,839 +0.01(+0.37%)
Oct 29, 2014 1.610 1.620 1.604 1.604 800 +0.13(+9.12%)
Oct 24, 2014 1.540 1.470 1.470 1.470 3,200 +0.02(+1.38%)
Oct 23, 2014 1.490 1.570 1.430 1.450 1,070 -0.04(-2.68%)
Oct 21, 2014 1.460 1.590 1.430 1.490 6,995 -0.09(-5.70%)
Oct 20, 2014 1.540 1.580 1.540 1.580 1,790 +0.05(+3.27%)
Oct 17, 2014 1.510 1.530 1.390 1.530 6,400 +0.04(+2.67%)
Oct 16, 2014 1.420 1.420 1.420 1.490 1,379 -0.02(-1.32%)
Oct 15, 2014 1.490 1.530 1.490 1.510 1,924 +0.01(+0.67%)
Oct 14, 2014 1.400 1.500 1.390 1.500 1,842 -0.03(-1.96%)
Oct 13, 2014 1.330 1.539 1.330 1.530 3,850 +0.09(+6.25%)
Oct 10, 2014 1.430 1.440 1.360 1.440 3,949 +0.00(+0.00%)
Oct 09, 2014 1.410 1.450 1.410 1.440 4,625 +0.06(+4.35%)
Oct 08, 2014 1.270 1.380 1.270 1.380 2,478 +0.06(+4.55%)
Oct 07, 2014 1.340 1.370 1.290 1.320 5,119 +0.02(+1.54%)
Oct 06, 2014 1.370 1.370 1.300 1.300 230 -0.07(-5.11%)
Oct 03, 2014 1.370 1.380 1.350 1.370 11,800 +0.02(+1.48%)
Oct 02, 2014 1.190 1.350 1.190 1.350 12,099 +0.12(+9.76%)
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.