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, 2002 1.900 1.970 1.750 1.970 8,900 +0.03(+1.55%)
Dec 30, 2002 1.900 1.940 1.900 1.940 13,200 +0.04(+2.11%)
Dec 27, 2002 1.910 1.910 1.900 1.900 5,900 +0.05(+2.70%)
Dec 26, 2002 1.900 1.900 1.800 1.850 1,900 +0.05(+2.78%)
Dec 24, 2002 1.850 1.850 1.800 1.800 3,800 -0.09(-4.76%)
Dec 23, 2002 1.750 1.890 1.750 1.890 1,900 +0.14(+8.00%)
Dec 20, 2002 1.750 1.750 1.750 1.750 100 -0.14(-7.41%)
Dec 19, 2002 1.810 1.890 1.770 1.890 2,900 +0.00(+0.00%)
Dec 18, 2002 1.900 1.900 1.760 1.890 6,600 -0.01(-0.53%)
Dec 17, 2002 1.910 1.920 1.900 1.900 5,600 +0.00(+0.00%)
Dec 16, 2002 1.910 1.950 1.900 1.900 8,400 -0.05(-2.56%)
Dec 13, 2002 1.940 1.990 1.940 1.950 3,500 +0.00(+0.00%)
Dec 12, 2002 1.990 1.990 1.810 1.950 16,000 -0.03(-1.52%)
Dec 11, 2002 1.910 1.980 1.900 1.980 1,100 +0.08(+4.21%)
Dec 10, 2002 1.900 1.900 1.720 1.900 9,800 -0.01(-0.52%)
Dec 09, 2002 1.950 1.980 1.900 1.910 2,200 -0.07(-3.54%)
Dec 06, 2002 1.870 1.990 1.870 1.980 6,000 +0.02(+1.02%)
Dec 05, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Dec 04, 2002 1.980 1.980 1.960 1.960 6,600 -0.04(-1.95%)
Dec 03, 2002 2.000 2.200 1.990 1.999 11,900 -0.00(-0.05%)
Dec 02, 2002 1.910 2.000 1.900 2.000 2,800 +0.08(+4.17%)
Nov 29, 2002 2.000 2.000 1.900 1.920 7,300 +0.00(+0.00%)
Nov 27, 2002 1.915 1.920 1.915 1.920 2,100 +0.00(+0.00%)
Nov 26, 2002 1.900 1.920 1.900 1.920 15,600 +0.10(+5.49%)
Nov 25, 2002 1.540 1.940 1.530 1.820 15,000 -0.18(-8.95%)
Nov 22, 2002 1.910 1.999 1.910 1.999 1,500 +0.09(+4.66%)
Nov 21, 2002 1.964 1.964 1.900 1.910 4,100 -0.09(-4.50%)
Nov 20, 2002 1.930 2.000 1.930 2.000 8,900 +0.01(+0.50%)
Nov 19, 2002 1.710 2.000 1.710 1.990 10,700 +0.07(+3.65%)
Nov 18, 2002 1.790 1.930 1.790 1.920 6,800 +0.01(+0.47%)
Nov 15, 2002 1.911 1.911 1.911 1.911 200 -0.09(-4.40%)
Nov 14, 2002 1.960 2.010 1.520 1.999 7,800 -0.00(-0.05%)
Nov 13, 2002 2.000 2.010 1.710 2.000 25,500 +0.03(+1.37%)
Nov 12, 2002 2.490 2.550 1.970 1.973 81,400 -0.59(-22.93%)
Nov 11, 2002 2.561 2.720 2.550 2.560 3,400 -0.03(-1.16%)
Nov 08, 2002 2.600 2.600 2.500 2.590 10,400 +0.00(+0.00%)
Nov 07, 2002 2.440 2.590 2.440 2.590 2,900 +0.23(+9.75%)
Nov 06, 2002 2.400 2.440 2.320 2.360 4,000 +0.06(+2.61%)
Nov 05, 2002 2.118 2.690 2.100 2.300 10,100 +0.19(+9.00%)
Nov 04, 2002 2.090 2.199 2.090 2.110 13,800 +0.01(+0.48%)
Nov 01, 2002 2.080 2.100 2.020 2.100 3,000 +0.03(+1.45%)
Oct 31, 2002 2.000 2.070 2.000 2.070 5,500 +0.07(+3.45%)
Oct 30, 2002 2.000 2.001 2.000 2.001 4,800 +0.00(+0.05%)
Oct 29, 2002 2.000 2.010 1.960 2.000 14,400 +0.00(+0.00%)
Oct 28, 2002 1.730 2.000 1.730 2.000 18,700 -0.01(-0.45%)
Oct 25, 2002 1.940 2.100 1.940 2.009 21,000 +0.04(+1.98%)
Oct 24, 2002 1.520 1.970 1.500 1.970 4,600 +0.47(+31.33%)
Oct 23, 2002 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Oct 22, 2002 1.518 1.518 1.500 1.500 1,900 -0.05(-3.23%)
Oct 21, 2002 1.539 1.550 1.539 1.550 2,000 +0.01(+0.71%)
Oct 18, 2002 1.500 1.539 1.500 1.539 1,700 +0.13(+9.15%)
Oct 17, 2002 1.660 1.700 1.660 1.410 2,400 -0.29(-17.01%)
Oct 16, 2002 1.699 1.699 1.699 1.699 0 +0.00(+0.00%)
Oct 15, 2002 1.680 1.699 1.680 1.699 200 +0.25(+17.17%)
Oct 14, 2002 1.260 1.450 1.260 1.450 4,400 +0.01(+0.69%)
Oct 11, 2002 1.590 1.600 1.100 1.440 14,500 -0.11(-7.10%)
Oct 10, 2002 1.686 1.700 0.7100 1.550 25,600 -0.11(-6.63%)
Oct 09, 2002 1.700 1.700 1.660 1.660 4,900 -0.01(-0.66%)
Oct 08, 2002 1.770 1.770 1.671 1.671 10,820 -0.19(-10.16%)
Oct 07, 2002 1.781 1.860 1.780 1.860 1,600 +0.08(+4.49%)
Oct 04, 2002 1.771 1.880 1.770 1.780 2,080 +0.04(+2.30%)
Oct 03, 2002 1.830 1.830 1.740 1.740 3,200 -0.09(-4.95%)
Oct 02, 2002 1.770 1.890 1.770 1.831 2,100 +0.03(+1.70%)
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.