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, 2011 2.260 2.260 2.239 2.239 600 +0.04(+1.76%)
Mar 30, 2011 2.200 2.239 1.900 2.200 10,272 +0.28(+14.58%)
Mar 29, 2011 2.040 2.040 1.880 1.920 2,100 -0.12(-5.93%)
Mar 28, 2011 2.050 2.050 2.040 2.041 1,500 -0.06(-2.80%)
Mar 25, 2011 2.110 2.175 2.030 2.100 7,607 -0.14(-6.25%)
Mar 23, 2011 2.240 2.240 2.240 2.240 0 -0.12(-5.04%)
Mar 22, 2011 2.160 2.360 2.160 2.359 7,625 +0.24(+11.27%)
Mar 21, 2011 2.070 2.170 1.820 2.120 6,710 +0.15(+7.59%)
Mar 17, 2011 1.970 1.970 1.970 1.970 0 +0.01(+0.63%)
Mar 16, 2011 1.800 1.958 1.800 1.958 1,939 +0.05(+2.52%)
Mar 15, 2011 2.080 2.080 1.810 1.910 6,294 -0.15(-7.28%)
Mar 14, 2011 2.140 2.190 2.060 2.060 1,400 -0.13(-5.94%)
Mar 11, 2011 2.200 2.200 2.190 2.190 556 -0.06(-2.67%)
Mar 10, 2011 2.350 2.350 2.190 2.250 2,729 +0.06(+2.74%)
Mar 09, 2011 2.360 2.360 2.190 2.190 1,100 -0.13(-5.60%)
Mar 08, 2011 2.310 2.370 2.190 2.320 9,648 +0.01(+0.43%)
Mar 07, 2011 2.360 2.360 2.310 2.310 550 -0.05(-2.06%)
Mar 04, 2011 2.300 2.358 2.300 2.358 860 +0.06(+2.54%)
Mar 03, 2011 2.360 2.360 2.220 2.300 4,950 +0.08(+3.60%)
Mar 02, 2011 2.350 2.350 2.220 2.220 2,700 -0.10(-4.31%)
Mar 01, 2011 2.370 2.370 2.320 2.320 600 +0.13(+5.94%)
Feb 28, 2011 2.310 2.390 2.190 2.190 6,123 -0.12(-5.19%)
Feb 25, 2011 2.250 2.310 2.090 2.310 4,100 +0.01(+0.44%)
Feb 24, 2011 2.000 2.350 2.000 2.300 6,965 +0.10(+4.54%)
Feb 23, 2011 2.160 2.250 1.860 2.200 15,068 -0.02(-0.90%)
Feb 22, 2011 2.110 2.300 2.110 2.220 5,540 -0.08(-3.48%)
Feb 18, 2011 2.300 2.300 2.285 2.300 600 +0.00(+0.00%)
Feb 17, 2011 2.330 2.330 2.160 2.300 14,588 +0.07(+3.14%)
Feb 16, 2011 2.430 2.440 2.190 2.230 9,614 -0.11(-4.70%)
Feb 15, 2011 2.120 2.390 2.120 2.340 27,026 +0.24(+11.43%)
Feb 14, 2011 2.240 2.240 2.040 2.100 3,600 -0.05(-2.33%)
Feb 11, 2011 2.150 2.300 2.030 2.150 20,406 +0.04(+1.90%)
Feb 10, 2011 2.140 2.150 2.100 2.110 7,395 +0.01(+0.51%)
Feb 09, 2011 2.030 2.099 2.010 2.099 1,500 +0.09(+4.43%)
Feb 08, 2011 2.150 2.150 2.010 2.010 8,950 -0.03(-1.47%)
Feb 07, 2011 2.040 2.150 2.000 2.040 2,982 +0.03(+1.43%)
Feb 04, 2011 2.000 2.150 1.980 2.011 8,937 +0.07(+3.69%)
Feb 03, 2011 1.810 1.940 1.620 1.940 15,222 +0.14(+7.53%)
Feb 02, 2011 1.600 1.804 1.600 1.804 400 +0.12(+7.38%)
Feb 01, 2011 1.670 1.889 1.670 1.680 8,560 -0.13(-7.18%)
Jan 31, 2011 1.810 1.810 1.810 1.810 195 -0.09(-4.74%)
Jan 28, 2011 1.880 1.900 1.880 1.900 5,275 +0.02(+1.06%)
Jan 27, 2011 1.890 1.900 1.700 1.880 1,100 +0.03(+1.62%)
Jan 26, 2011 1.940 1.940 1.850 1.850 13,221 +0.05(+2.78%)
Jan 25, 2011 1.840 1.920 1.779 1.800 5,837 +0.19(+11.73%)
Jan 24, 2011 1.930 1.930 1.611 1.611 1,351 -0.18(-10.00%)
Jan 21, 2011 1.810 1.810 1.770 1.790 2,600 +0.04(+2.29%)
Jan 20, 2011 1.630 1.930 1.610 1.750 2,480 -0.02(-1.13%)
Jan 19, 2011 1.820 1.820 1.770 1.770 335 -0.05(-2.75%)
Jan 18, 2011 1.640 1.820 1.640 1.820 11,600 +0.18(+10.98%)
Jan 14, 2011 1.620 1.760 1.620 1.640 4,293 -0.05(-2.96%)
Jan 13, 2011 1.690 1.690 1.690 1.690 3,850 +0.00(+0.00%)
Jan 12, 2011 1.680 1.750 1.680 1.690 10,788 +0.07(+4.32%)
Jan 11, 2011 1.570 1.620 1.560 1.620 5,690 +0.03(+1.76%)
Jan 10, 2011 1.690 1.690 1.592 1.592 651 +0.09(+6.14%)
Jan 07, 2011 1.380 1.500 1.330 1.500 8,935 +0.09(+6.38%)
Jan 04, 2011 1.410 1.410 1.410 1.410 500 +0.01(+0.71%)
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.