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 (%)
Jun 30, 2023 1.120 0 -0.06(-5.08%)
Jun 29, 2023 1.240 1.280 1.150 1.180 16,354 -0.07(-5.60%)
Jun 28, 2023 1.230 1.280 1.230 1.250 8,734 +0.02(+1.54%)
Jun 27, 2023 1.190 1.264 1.120 1.231 13,572 +0.10(+8.94%)
Jun 26, 2023 1.070 1.290 1.070 1.130 31,164 -0.17(-13.07%)
Jun 23, 2023 1.590 1.590 1.190 1.300 49,282 -0.20(-13.34%)
Jun 22, 2023 1.690 1.690 1.500 1.500 7,582 -0.09(-5.66%)
Jun 21, 2023 1.760 1.760 1.590 1.590 18,167 -0.17(-9.66%)
Jun 20, 2023 1.700 1.840 1.697 1.760 6,580 +0.09(+5.71%)
Jun 16, 2023 1.750 1.750 1.610 1.665 20,693 -0.12(-6.47%)
Jun 15, 2023 1.920 1.920 1.650 1.780 50,395 -1.01(-36.20%)
May 08, 2023 2.750 2.890 2.710 2.790 7,399 -0.06(-2.11%)
May 05, 2023 2.970 3.030 2.750 2.850 14,612 -0.07(-2.36%)
May 04, 2023 3.100 3.110 2.730 2.919 23,590 -0.23(-7.42%)
May 03, 2023 2.810 3.299 2.810 3.153 75,293 +0.18(+6.15%)
May 02, 2023 3.560 3.800 2.720 2.970 208,364 -0.83(-21.84%)
May 01, 2023 3.260 5.710 3.130 3.800 1,037,917 +0.69(+22.05%)
Apr 28, 2023 3.010 3.270 2.970 3.114 22,928 +0.12(+3.87%)
Apr 27, 2023 2.920 3.020 2.792 2.998 1,291 +0.09(+3.01%)
Apr 26, 2023 2.850 2.933 2.760 2.910 2,528 -0.14(-4.64%)
Apr 25, 2023 3.090 3.085 2.850 3.052 3,241 +0.04(+1.38%)
Apr 24, 2023 3.177 3.177 3.010 3.010 327 -0.07(-2.11%)
Apr 21, 2023 3.192 3.192 3.020 3.075 4,305 -0.06(-1.95%)
Apr 20, 2023 3.030 3.200 3.020 3.136 1,638 +0.13(+4.19%)
Apr 19, 2023 2.960 3.115 2.960 3.010 4,421 -0.13(-4.08%)
Apr 18, 2023 3.370 3.370 3.030 3.138 4,568 -0.00(-0.06%)
Apr 17, 2023 2.900 3.140 2.900 3.140 5,240 +0.02(+0.54%)
Apr 14, 2023 3.150 3.150 3.040 3.123 3,344 +0.04(+1.40%)
Apr 13, 2023 3.050 3.150 2.820 3.080 10,172 +0.15(+5.12%)
Apr 12, 2023 2.870 2.980 2.758 2.930 9,171 +0.17(+6.16%)
Apr 11, 2023 2.790 2.839 2.760 2.760 5,274 +0.06(+2.22%)
Apr 10, 2023 2.820 3.007 2.680 2.700 7,156 -0.00(-0.18%)
Apr 06, 2023 2.994 2.994 2.450 2.705 28,245 -0.38(-12.46%)
Apr 05, 2023 3.025 3.090 2.938 3.090 1,779 +0.07(+2.32%)
Apr 04, 2023 3.030 3.030 2.900 3.020 4,237 -0.01(-0.33%)
Apr 03, 2023 3.130 3.142 2.930 3.030 15,843 -0.14(-4.39%)
Mar 31, 2023 3.113 3.169 3.050 3.169 5,096 +0.02(+0.61%)
Mar 30, 2023 3.140 3.150 3.040 3.150 1,227 +0.03(+1.06%)
Mar 29, 2023 3.150 3.150 3.040 3.117 4,642 +0.05(+1.66%)
Mar 28, 2023 3.138 3.140 3.050 3.066 2,961 -0.01(-0.45%)
Mar 27, 2023 3.030 3.106 3.030 3.080 1,210 +0.05(+1.65%)
Mar 24, 2023 3.090 3.120 3.030 3.030 1,829 -0.04(-1.30%)
Mar 23, 2023 3.020 3.130 3.020 3.070 4,980 -0.06(-1.92%)
Mar 22, 2023 3.085 3.130 3.085 3.130 674 +0.04(+1.19%)
Mar 21, 2023 3.110 3.110 3.050 3.093 1,941 +0.07(+2.43%)
Mar 20, 2023 3.080 3.129 3.010 3.020 2,823 -0.02(-0.82%)
Mar 17, 2023 3.110 3.110 3.000 3.045 6,291 -0.04(-1.46%)
Mar 16, 2023 3.090 3.090 3.090 3.090 658 +0.00(+0.00%)
Mar 15, 2023 3.130 3.130 3.090 3.090 488 +0.04(+1.31%)
Mar 14, 2023 3.130 3.160 3.030 3.050 5,078 +0.04(+1.33%)
Mar 13, 2023 3.010 3.158 3.000 3.010 8,599 -0.04(-1.31%)
Mar 10, 2023 3.149 3.149 3.010 3.050 6,557 -0.08(-2.40%)
Mar 09, 2023 3.107 3.189 3.070 3.125 3,663 -0.06(-2.04%)
Mar 08, 2023 3.150 3.190 3.100 3.190 6,998 +0.04(+1.27%)
Mar 07, 2023 3.120 3.201 3.120 3.150 1,646 +0.03(+0.96%)
Mar 06, 2023 3.140 3.140 3.060 3.120 4,813 +0.04(+1.30%)
Mar 03, 2023 3.090 3.110 3.010 3.080 7,027 +0.04(+1.15%)
Mar 02, 2023 3.110 3.150 3.010 3.045 5,395 -0.00(-0.16%)
Mar 01, 2023 3.050 3.150 3.050 3.050 5,613 -0.08(-2.56%)
Feb 28, 2023 3.060 3.179 3.060 3.130 10,440 -0.04(-1.26%)
Feb 27, 2023 3.150 3.240 3.110 3.170 12,302 -0.07(-2.16%)
Feb 24, 2023 3.190 3.290 3.000 3.240 57,089 +0.02(+0.62%)
Feb 23, 2023 4.600 4.613 3.020 3.220 220,911 -1.63(-33.61%)
Feb 22, 2023 3.860 5.240 3.857 4.850 317,378 +1.00(+25.97%)
Feb 21, 2023 3.630 3.950 3.410 3.850 19,954 -0.02(-0.43%)
Feb 17, 2023 3.780 3.910 3.700 3.867 40,779 -0.01(-0.35%)
Feb 16, 2023 3.670 4.040 3.670 3.880 31,428 +0.25(+6.89%)
Feb 15, 2023 3.280 3.835 3.180 3.630 34,526 +0.30(+9.01%)
Feb 14, 2023 3.405 3.405 3.330 3.330 2,987 +0.08(+2.46%)
Feb 13, 2023 3.310 3.488 3.176 3.250 13,263 -0.15(-4.41%)
Feb 10, 2023 3.350 3.590 3.330 3.400 7,164 +0.07(+2.10%)
Feb 09, 2023 3.330 3.330 3.330 3.330 686 -0.02(-0.60%)
Feb 08, 2023 3.330 3.505 3.330 3.350 12,295 -0.09(-2.62%)
Feb 07, 2023 3.480 3.540 3.320 3.440 13,541 +0.04(+1.18%)
Feb 06, 2023 3.639 3.639 3.400 3.400 4,980 +0.09(+2.72%)
Feb 03, 2023 3.600 3.600 3.310 3.310 7,712 -0.41(-11.14%)
Feb 02, 2023 3.700 3.930 3.570 3.725 18,685 -0.06(-1.59%)
Feb 01, 2023 3.785 3.785 3.785 3.785 380 -0.00(-0.13%)
Jan 31, 2023 3.790 3.790 3.780 3.790 572 -0.04(-1.04%)
Jan 30, 2023 3.580 3.830 3.557 3.830 1,228 +0.12(+3.23%)
Jan 27, 2023 3.600 3.760 3.520 3.710 2,696 +0.00(+0.00%)
Jan 26, 2023 3.510 3.760 3.510 3.710 1,334 +0.03(+0.82%)
Jan 25, 2023 3.510 3.850 3.510 3.680 1,271 -0.02(-0.54%)
Jan 24, 2023 3.650 3.700 3.650 3.700 976 +0.09(+2.49%)
Jan 23, 2023 3.460 3.638 3.460 3.610 1,235 -0.11(-3.01%)
Jan 20, 2023 3.768 3.816 3.722 3.722 762 -0.06(-1.53%)
Jan 19, 2023 3.820 3.858 3.710 3.780 1,532 -0.06(-1.56%)
Jan 18, 2023 3.720 3.925 3.720 3.840 6,369 -0.16(-4.00%)
Jan 17, 2023 4.020 4.020 3.590 4.000 2,300 +0.16(+4.03%)
Jan 13, 2023 3.960 4.130 3.690 3.845 40,289 -0.10(-2.41%)
Jan 12, 2023 3.372 4.160 3.372 3.940 47,076 +0.37(+10.36%)
Jan 11, 2023 3.380 3.600 3.230 3.570 16,490 +0.43(+13.69%)
Jan 10, 2023 3.372 3.374 3.140 3.140 2,652 +0.04(+1.45%)
Jan 09, 2023 3.020 3.170 3.000 3.095 5,899 +0.05(+1.49%)
Jan 06, 2023 3.250 3.260 2.773 3.050 22,300 -0.19(-5.81%)
Jan 05, 2023 3.080 3.290 3.080 3.238 6,530 +0.29(+9.75%)
Jan 04, 2023 3.080 3.087 2.943 2.950 2,016 -0.13(-4.21%)
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.