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 (%)
Oct 30, 2020 4.670 4.670 4.170 4.310 24,400 -0.39(-8.30%)
Oct 29, 2020 4.900 4.910 4.690 4.700 5,501 -0.02(-0.42%)
Oct 28, 2020 4.710 4.830 4.410 4.720 10,170 -0.04(-0.84%)
Oct 27, 2020 4.800 4.988 4.710 4.760 17,301 -0.04(-0.83%)
Oct 26, 2020 5.320 5.320 4.720 4.800 45,501 -0.44(-8.40%)
Oct 23, 2020 4.700 5.250 4.700 5.240 61,400 +0.57(+12.21%)
Oct 22, 2020 4.530 4.870 4.480 4.670 12,151 +0.24(+5.42%)
Oct 21, 2020 4.580 4.630 4.430 4.430 4,074 -0.10(-2.21%)
Oct 20, 2020 4.450 4.579 4.440 4.530 12,778 +0.09(+2.03%)
Oct 19, 2020 5.000 5.000 4.250 4.440 35,726 -0.49(-9.94%)
Oct 16, 2020 4.580 5.149 4.580 4.930 90,400 +0.23(+4.89%)
Oct 15, 2020 4.700 4.710 4.460 4.700 34,781 +0.24(+5.38%)
Oct 14, 2020 4.410 4.470 4.370 4.460 5,738 +0.10(+2.29%)
Oct 13, 2020 4.530 4.700 4.360 4.360 11,564 -0.13(-2.90%)
Oct 12, 2020 4.500 4.500 4.475 4.490 1,761 -0.01(-0.22%)
Oct 09, 2020 4.569 4.569 4.180 4.500 13,500 +0.02(+0.45%)
Oct 08, 2020 4.400 4.710 4.360 4.480 2,463 -0.22(-4.68%)
Oct 07, 2020 4.440 4.720 4.440 4.700 37,671 +0.37(+8.55%)
Oct 06, 2020 4.120 4.340 4.100 4.330 28,358 +0.08(+1.88%)
Oct 05, 2020 4.370 4.450 4.090 4.250 20,014 -0.11(-2.52%)
Oct 02, 2020 4.290 4.410 4.240 4.360 4,800 -0.09(-2.02%)
Oct 01, 2020 4.380 4.450 4.300 4.450 7,045 +0.05(+1.14%)
Sep 30, 2020 4.500 4.630 4.210 4.400 17,720 -0.09(-2.00%)
Sep 29, 2020 4.570 4.611 4.180 4.490 33,221 -0.16(-3.44%)
Sep 28, 2020 5.000 5.000 4.010 4.650 44,619 +0.02(+0.43%)
Sep 25, 2020 4.690 4.990 4.540 4.630 57,900 -0.46(-9.04%)
Sep 24, 2020 4.000 5.600 3.970 5.090 429,944 +1.04(+25.68%)
Sep 23, 2020 3.820 4.217 3.620 4.050 39,139 +0.16(+4.11%)
Sep 22, 2020 3.630 3.950 3.630 3.890 7,427 +0.27(+7.46%)
Sep 21, 2020 3.751 3.780 3.620 3.620 3,394 -0.02(-0.55%)
Sep 18, 2020 3.620 3.640 3.620 3.640 2,700 -0.03(-0.82%)
Sep 17, 2020 3.750 3.980 3.570 3.670 4,445 -0.03(-0.81%)
Sep 16, 2020 3.914 3.914 3.530 3.700 11,122 -0.17(-4.39%)
Sep 15, 2020 3.900 3.930 3.700 3.870 4,852 +0.13(+3.51%)
Sep 14, 2020 3.930 3.930 3.700 3.739 11,573 -0.07(-1.87%)
Sep 11, 2020 3.700 3.850 3.700 3.810 9,900 +0.06(+1.60%)
Sep 10, 2020 4.010 4.050 3.700 3.750 27,138 -0.43(-10.29%)
Sep 09, 2020 4.490 4.490 3.820 4.180 38,084 -0.18(-4.13%)
Sep 08, 2020 4.410 4.700 4.210 4.360 61,252 +0.05(+1.15%)
Sep 04, 2020 3.990 4.350 3.860 4.310 80,300 +0.32(+8.03%)
Sep 03, 2020 3.740 3.990 3.680 3.990 55,404 +0.14(+3.64%)
Sep 02, 2020 3.750 3.900 3.490 3.850 36,958 +0.09(+2.39%)
Sep 01, 2020 3.410 3.760 3.410 3.760 32,968 +0.29(+8.36%)
Aug 31, 2020 3.480 3.480 3.390 3.470 24,122 +0.10(+2.81%)
Aug 28, 2020 3.250 3.380 3.160 3.375 17,300 +0.13(+3.94%)
Aug 27, 2020 3.202 3.270 3.202 3.247 1,453 -0.02(-0.70%)
Aug 26, 2020 3.280 3.280 3.000 3.270 11,682 -0.01(-0.30%)
Aug 25, 2020 3.150 3.280 3.050 3.280 33,413 +0.13(+4.13%)
Aug 24, 2020 2.780 3.150 2.750 3.150 23,276 +0.31(+10.92%)
Aug 21, 2020 2.775 2.890 2.775 2.840 900 +0.01(+0.35%)
Aug 20, 2020 2.918 2.918 2.720 2.830 19,632 -0.10(-3.41%)
Aug 19, 2020 2.867 2.930 2.760 2.930 3,566 -0.02(-0.68%)
Aug 18, 2020 2.960 2.990 2.730 2.950 8,515 +0.11(+3.87%)
Aug 17, 2020 2.825 2.850 2.720 2.840 2,523 +0.06(+2.16%)
Aug 14, 2020 2.701 2.780 2.701 2.780 300 +0.03(+1.09%)
Aug 13, 2020 2.730 2.750 2.700 2.750 2,447 -0.08(-2.83%)
Aug 12, 2020 2.967 2.967 2.700 2.830 2,239 +0.01(+0.35%)
Aug 11, 2020 2.830 2.850 2.650 2.820 2,588 -0.16(-5.37%)
Aug 10, 2020 2.860 2.980 2.760 2.980 2,610 +0.09(+3.11%)
Aug 07, 2020 2.870 3.000 2.730 2.890 19,900 -0.11(-3.67%)
Aug 06, 2020 2.770 3.230 2.650 3.000 101,980 +0.23(+8.30%)
Aug 05, 2020 2.785 2.785 2.605 2.770 3,320 -0.06(-2.12%)
Aug 04, 2020 2.801 2.853 2.764 2.830 3,774 -0.02(-0.70%)
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.