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, 2010 1.300 1.380 1.280 1.380 7,255 +0.04(+2.99%)
Dec 30, 2010 1.360 1.360 1.280 1.340 1,400 +0.03(+2.29%)
Dec 29, 2010 1.390 1.390 1.250 1.310 4,299 -0.14(-9.66%)
Dec 28, 2010 1.518 1.518 1.450 1.450 1,800 +0.00(+0.00%)
Dec 27, 2010 1.480 1.480 1.450 1.450 400 -0.02(-1.36%)
Dec 23, 2010 1.490 1.580 1.470 1.470 1,165 +0.00(+0.00%)
Dec 22, 2010 1.400 1.650 1.390 1.470 705 -0.19(-11.45%)
Dec 21, 2010 1.520 1.660 1.310 1.660 4,915 +0.16(+10.67%)
Dec 17, 2010 1.510 1.500 1.500 1.500 500 +0.00(+0.00%)
Dec 16, 2010 1.500 1.510 1.500 1.500 867 +0.00(+0.00%)
Dec 15, 2010 1.520 1.520 1.500 1.500 3,440 -0.01(-0.66%)
Dec 14, 2010 1.510 1.510 1.500 1.510 400 -0.01(-0.66%)
Dec 13, 2010 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 09, 2010 1.660 1.520 1.520 1.520 500 +0.01(+0.66%)
Dec 08, 2010 1.670 1.670 1.510 1.510 766 -0.01(-0.66%)
Dec 06, 2010 1.500 1.520 1.520 1.520 600 -0.15(-8.71%)
Dec 02, 2010 1.665 1.665 1.665 1.665 0 +0.19(+13.26%)
Dec 01, 2010 1.600 1.600 1.470 1.470 975 -0.13(-8.12%)
Nov 30, 2010 1.700 1.700 1.590 1.600 5,650 -0.06(-3.61%)
Nov 24, 2010 1.660 1.660 1.660 1.660 0 +0.11(+7.09%)
Nov 23, 2010 1.410 1.550 1.410 1.550 1,378 +0.13(+9.16%)
Nov 22, 2010 1.420 1.420 1.420 1.420 100 -0.04(-2.74%)
Nov 19, 2010 1.460 1.460 1.460 1.460 210 +0.00(+0.00%)
Nov 18, 2010 1.310 1.570 1.270 1.460 5,332 +0.17(+13.18%)
Nov 17, 2010 1.290 1.310 1.250 1.290 29,150 +0.01(+0.78%)
Nov 15, 2010 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 12, 2010 1.300 1.310 1.260 1.260 2,558 -0.13(-9.35%)
Nov 11, 2010 1.380 1.400 1.250 1.390 5,059 -0.01(-0.71%)
Nov 10, 2010 1.360 1.400 1.150 1.400 19,183 +0.02(+1.44%)
Nov 09, 2010 1.400 1.410 1.360 1.380 5,650 +0.00(+0.00%)
Nov 08, 2010 1.400 1.400 1.360 1.380 6,724 -0.02(-1.43%)
Nov 05, 2010 1.400 1.400 1.400 1.400 2,000 +0.00(+0.00%)
Nov 04, 2010 1.400 1.400 1.400 1.400 200 +0.01(+0.72%)
Nov 03, 2010 1.570 1.570 1.380 1.390 2,000 -0.18(-11.47%)
Nov 01, 2010 1.570 1.570 1.570 1.570 800 -0.04(-2.48%)
Oct 29, 2010 1.450 1.660 1.360 1.610 6,527 +0.18(+12.59%)
Oct 27, 2010 1.430 1.430 1.430 1.430 600 -0.04(-2.72%)
Oct 25, 2010 1.470 1.471 1.460 1.470 1,800 +0.00(+0.00%)
Oct 22, 2010 1.610 1.610 1.470 1.470 2,200 -0.14(-8.70%)
Oct 21, 2010 1.650 1.650 1.610 1.610 2,900 -0.05(-3.01%)
Oct 20, 2010 1.630 1.719 1.610 1.660 1,831 +0.03(+1.84%)
Oct 19, 2010 1.740 1.740 1.600 1.630 7,078 -0.12(-6.80%)
Oct 18, 2010 1.390 1.749 1.390 1.749 13,284 +0.34(+24.04%)
Oct 13, 2010 1.400 1.410 1.410 1.410 1,900 +0.02(+1.44%)
Oct 12, 2010 1.390 1.390 1.390 1.390 282 +0.04(+2.96%)
Oct 11, 2010 1.350 1.350 1.350 1.350 1,000 +0.00(+0.00%)
Oct 08, 2010 1.350 1.350 1.310 1.350 1,473 -0.06(-4.26%)
Oct 05, 2010 1.350 1.410 1.410 1.410 7,500 +0.06(+4.44%)
Oct 04, 2010 1.360 1.364 1.350 1.350 600 -0.07(-4.93%)
Sep 30, 2010 1.380 1.420 1.420 1.420 1,800 +0.04(+2.89%)
Sep 29, 2010 1.380 1.380 1.380 1.380 440 +0.02(+1.48%)
Sep 28, 2010 1.360 1.440 1.360 1.360 4,799 -0.02(-1.45%)
Sep 27, 2010 1.480 1.480 1.380 1.380 4,836 +0.00(+0.00%)
Sep 24, 2010 1.400 1.400 1.380 1.380 3,550 +0.00(+0.00%)
Sep 23, 2010 1.370 1.380 1.370 1.380 5,680 +0.00(+0.00%)
Sep 22, 2010 1.250 1.430 1.250 1.380 4,600 -0.05(-3.50%)
Sep 21, 2010 1.400 1.430 1.400 1.430 6,898 +0.03(+2.15%)
Sep 20, 2010 1.400 1.480 1.400 1.400 8,525 +0.00(+0.06%)
Sep 17, 2010 1.330 1.430 1.330 1.399 10,992 +0.18(+14.68%)
Sep 13, 2010 1.190 1.220 1.220 1.220 4,400 +0.09(+7.96%)
Sep 10, 2010 1.170 1.170 1.130 1.130 400 -0.05(-4.24%)
Sep 09, 2010 1.100 1.180 1.100 1.180 400 +0.06(+5.69%)
Sep 08, 2010 1.050 1.117 1.050 1.117 1,700 +0.01(+0.59%)
Sep 07, 2010 1.130 1.180 1.110 1.110 5,224 +0.08(+7.77%)
Sep 03, 2010 1.040 1.100 1.030 1.030 1,300 -0.10(-8.85%)
Sep 02, 2010 1.100 1.130 1.100 1.130 900 +0.03(+2.73%)
Sep 01, 2010 1.100 1.100 1.100 1.100 500 +0.07(+6.80%)
Aug 30, 2010 1.000 1.030 1.030 1.030 5,000 +0.07(+7.16%)
Aug 27, 2010 0.9500 0.9900 0.9500 0.9612 4,176 +0.00(+0.13%)
Aug 26, 2010 0.9601 0.9992 0.9600 0.9600 2,700 +0.00(+0.00%)
Aug 24, 2010 1.000 0.9600 0.9600 0.9600 1,500 -0.05(-4.95%)
Aug 23, 2010 0.9801 1.110 0.9600 1.010 5,568 +0.05(+5.21%)
Aug 20, 2010 0.9600 1.030 0.9600 0.9600 2,250 +0.00(+0.00%)
Aug 19, 2010 0.9950 0.9950 0.9500 0.9600 5,500 +0.01(+1.05%)
Aug 18, 2010 1.090 1.090 0.9500 0.9500 2,382 -0.14(-12.72%)
Aug 17, 2010 0.9512 1.089 0.9400 1.089 4,100 +0.01(+0.79%)
Aug 13, 2010 1.080 1.080 1.080 1.080 200 +0.05(+4.85%)
Aug 11, 2010 1.030 1.030 1.030 1.030 2,000 +0.03(+3.00%)
Aug 10, 2010 1.000 1.000 1.000 1.000 1,540 +0.00(+0.00%)
Aug 09, 2010 1.000 1.000 1.000 1.000 860 +0.00(+0.01%)
Aug 06, 2010 0.9900 1.000 0.9900 0.9999 3,180 -0.00(-0.01%)
Aug 05, 2010 0.9500 1.000 0.9200 1.000 3,842 -0.01(-0.99%)
Aug 03, 2010 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Jul 30, 2010 0.9800 1.000 1.000 1.000 4,200 +0.02(+2.04%)
Jul 29, 2010 0.9800 0.9800 0.9800 0.9800 1,782 -0.02(-2.00%)
Jul 27, 2010 1.000 1.000 1.000 1.000 2,600 -0.08(-7.41%)
Jul 21, 2010 0.9200 1.080 1.080 1.080 400 +0.10(+10.20%)
Jul 19, 2010 0.9200 0.9800 0.9800 0.9800 200 +0.06(+6.52%)
Jul 16, 2010 0.9300 0.9300 0.9200 0.9200 2,200 -0.00(-0.33%)
Jul 15, 2010 1.080 1.100 0.8600 0.9230 15,078 -0.16(-14.78%)
Jul 13, 2010 1.083 1.083 1.083 1.083 0 -0.05(-4.15%)
Jul 06, 2010 0.9600 1.130 1.130 1.130 600 +0.04(+3.81%)
Jun 29, 2010 1.010 1.089 1.089 1.089 1,500 +0.08(+7.77%)
Jun 23, 2010 1.090 1.010 1.010 1.010 200 -0.08(-7.34%)
Jun 22, 2010 1.080 1.090 1.070 1.090 2,100 +0.08(+7.92%)
Jun 21, 2010 1.130 1.130 1.010 1.010 754 +0.01(+1.01%)
Jun 15, 2010 1.000 0.9999 0.9999 0.9999 7,200 -0.01(-1.00%)
Jun 14, 2010 0.9900 1.060 0.9900 1.010 6,809 +0.03(+3.06%)
Jun 11, 2010 1.010 1.020 0.9800 0.9800 15,400 -0.08(-7.69%)
Jun 09, 2010 1.062 1.062 1.062 1.062 0 -0.03(-2.44%)
Jun 04, 2010 1.088 1.088 1.088 1.088 0 -0.02(-1.88%)
May 28, 2010 1.050 1.109 1.109 1.109 2,600 -0.07(-6.02%)
May 27, 2010 0.9800 1.180 0.9800 1.180 655 +0.11(+10.28%)
May 24, 2010 1.070 1.070 1.070 1.070 3,100 +0.00(+0.00%)
May 21, 2010 1.070 1.080 1.070 1.070 1,900 -0.02(-1.83%)
May 19, 2010 1.200 1.090 1.090 1.090 500 -0.03(-2.68%)
May 18, 2010 1.120 1.120 1.120 1.120 3,000 -0.02(-1.75%)
May 17, 2010 1.120 1.140 1.120 1.140 1,200 +0.08(+7.55%)
May 14, 2010 1.140 1.140 1.060 1.060 10,062 -0.07(-6.19%)
May 13, 2010 1.180 1.280 1.130 1.130 11,250 +0.02(+1.80%)
May 11, 2010 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
May 10, 2010 1.150 1.150 1.110 1.110 9,200 -0.09(-7.48%)
May 07, 2010 1.150 1.200 1.150 1.200 4,300 -0.03(-2.69%)
May 06, 2010 1.150 1.233 1.150 1.233 350 +0.02(+1.90%)
May 05, 2010 1.210 1.210 1.210 1.210 200 +0.06(+5.21%)
May 03, 2010 1.150 1.150 1.150 1.150 0 -0.11(-8.72%)
Apr 29, 2010 1.260 1.260 1.260 1.260 0 -0.01(-0.79%)
Apr 23, 2010 1.270 1.270 1.270 1.270 0 +0.05(+4.10%)
Apr 22, 2010 1.220 1.220 1.220 1.220 450 +0.12(+10.90%)
Apr 21, 2010 1.100 1.100 1.100 1.100 200 -0.03(-2.65%)
Apr 19, 2010 1.130 1.130 1.130 1.130 0 -0.10(-8.12%)
Apr 16, 2010 1.230 1.230 1.230 1.230 375 -0.05(-3.91%)
Apr 12, 2010 1.280 1.280 1.280 1.280 0 +0.02(+1.59%)
Apr 09, 2010 1.150 1.260 1.150 1.260 1,000 +0.11(+9.57%)
Apr 08, 2010 1.120 1.150 1.120 1.150 1,950 -0.12(-9.45%)
Apr 07, 2010 1.270 1.270 1.270 1.270 100 +0.00(+0.01%)
Apr 06, 2010 1.200 1.270 1.100 1.270 2,350 -0.06(-4.52%)
Apr 05, 2010 1.150 1.330 1.150 1.330 15,603 +0.13(+10.83%)
Mar 31, 2010 1.080 1.200 1.200 1.200 14,000 +0.12(+11.11%)
Mar 30, 2010 1.100 1.100 1.080 1.080 400 -0.00(-0.01%)
Mar 29, 2010 1.080 1.080 1.080 1.080 1,208 +0.00(+0.01%)
Mar 26, 2010 1.080 1.080 1.080 1.080 800 -0.04(-3.56%)
Mar 25, 2010 1.080 1.200 1.080 1.120 16,307 -0.03(-2.62%)
Mar 24, 2010 1.125 1.150 1.125 1.150 465 -0.01(-0.86%)
Mar 19, 2010 1.160 1.160 1.160 1.160 0 +0.07(+6.42%)
Mar 18, 2010 1.090 1.090 1.090 1.090 600 -0.06(-5.22%)
Mar 17, 2010 1.150 1.150 1.150 1.150 2,000 +0.07(+6.48%)
Mar 12, 2010 1.140 1.080 1.080 1.080 700 -0.01(-0.92%)
Mar 10, 2010 1.090 1.090 1.090 1.090 0 -0.06(-5.22%)
Mar 08, 2010 1.150 1.150 1.150 1.150 0 +0.07(+6.48%)
Mar 05, 2010 1.080 1.080 1.080 1.080 1,630 +0.04(+3.84%)
Mar 04, 2010 1.040 1.041 1.030 1.040 6,533 -0.04(-3.69%)
Mar 03, 2010 1.080 1.080 1.080 1.080 470 +0.05(+4.85%)
Mar 02, 2010 1.030 1.030 1.030 1.030 225 -0.00(-0.01%)
Mar 01, 2010 1.070 1.070 1.030 1.030 530 -0.02(-1.90%)
Feb 26, 2010 1.030 1.050 1.030 1.050 4,627 +0.03(+2.94%)
Feb 24, 2010 1.020 1.020 1.020 1.020 2,200 -0.02(-1.91%)
Feb 23, 2010 1.040 1.040 1.040 1.040 1,000 +0.08(+8.32%)
Feb 22, 2010 1.150 1.150 0.9600 0.9600 4,027 -0.19(-16.52%)
Feb 17, 2010 1.080 1.150 1.150 1.150 1,200 +0.13(+13.08%)
Feb 10, 2010 1.040 1.017 1.017 1.017 5,000 -0.05(-4.95%)
Feb 09, 2010 1.060 1.070 1.044 1.070 1,406 +0.00(+0.00%)
Feb 08, 2010 1.020 1.070 1.020 1.070 4,127 +0.00(+0.00%)
Feb 03, 2010 1.090 1.070 1.070 1.070 800 -0.08(-6.96%)
Feb 02, 2010 1.070 1.150 1.070 1.150 6,957 +0.12(+11.65%)
Feb 01, 2010 1.000 1.030 1.000 1.030 1,501 +0.03(+3.00%)
Jan 29, 2010 1.000 1.000 1.000 1.000 5,000 -0.02(-1.95%)
Jan 28, 2010 1.020 1.020 1.020 1.020 400 -0.01(-0.59%)
Jan 27, 2010 1.040 1.090 0.9700 1.026 6,526 -0.02(-2.29%)
Jan 26, 2010 1.050 1.050 1.050 1.050 3,500 -0.06(-5.41%)
Jan 22, 2010 1.110 1.110 1.110 1.110 500 +0.05(+4.52%)
Jan 20, 2010 1.062 1.062 1.062 1.062 0 +0.01(+1.14%)
Jan 19, 2010 1.010 1.050 1.010 1.050 900 +0.04(+3.96%)
Jan 15, 2010 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Jan 12, 2010 1.030 1.010 1.010 1.010 2,200 -0.10(-9.01%)
Jan 11, 2010 0.9900 1.110 0.9500 1.110 4,901 +0.03(+2.79%)
Jan 08, 2010 1.050 1.120 1.050 1.080 1,500 +0.13(+14.17%)
Jan 07, 2010 1.030 1.030 0.9459 0.9459 825 -0.01(-1.47%)
Jan 06, 2010 0.9900 1.130 0.9600 0.9600 8,957 +0.06(+6.67%)
Jan 05, 2010 0.9400 0.9699 0.8600 0.9000 3,883 +0.06(+7.14%)
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.