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 (%)
Nov 30, 2020 4.370 4.370 4.070 4.370 11,601 +0.16(+3.76%)
Nov 27, 2020 4.259 4.277 4.200 4.212 3,200 -0.16(-3.62%)
Nov 25, 2020 4.400 4.400 4.350 4.370 3,200 -0.05(-1.13%)
Nov 24, 2020 4.324 4.440 4.324 4.420 1,973 +0.01(+0.23%)
Nov 23, 2020 4.260 4.450 4.075 4.410 3,782 +0.01(+0.23%)
Nov 20, 2020 4.100 4.400 4.100 4.400 2,200 +0.10(+2.33%)
Nov 19, 2020 4.150 4.300 4.150 4.300 1,545 +0.07(+1.65%)
Nov 18, 2020 4.200 4.241 4.200 4.230 1,419 -0.00(-0.09%)
Nov 17, 2020 4.180 4.234 4.070 4.234 1,082 -0.01(-0.14%)
Nov 16, 2020 4.240 4.350 4.000 4.240 6,934 +0.00(+0.00%)
Nov 13, 2020 4.240 4.240 4.240 4.240 300 +0.08(+1.92%)
Nov 12, 2020 4.260 4.290 4.150 4.160 4,967 -0.13(-3.03%)
Nov 11, 2020 4.300 4.300 4.160 4.290 463 -0.03(-0.69%)
Nov 10, 2020 4.280 4.320 4.240 4.320 1,427 -0.01(-0.23%)
Nov 09, 2020 4.330 4.370 4.130 4.330 5,324 +0.08(+1.88%)
Nov 06, 2020 4.130 4.250 4.130 4.250 500 +0.21(+5.20%)
Nov 05, 2020 3.890 4.080 3.810 4.040 7,138 +0.13(+3.32%)
Nov 04, 2020 4.415 4.415 3.650 3.910 17,752 -0.53(-11.94%)
Nov 03, 2020 4.420 4.450 4.350 4.440 1,334 -0.03(-0.67%)
Nov 02, 2020 4.400 4.680 4.370 4.470 2,511 +0.16(+3.71%)
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%)
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.