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, 2003 8.390 8.440 8.060 8.200 38,400 -0.17(-2.03%)
Dec 30, 2003 8.270 8.480 8.270 8.370 17,225 +0.10(+1.21%)
Dec 29, 2003 8.160 8.500 8.000 8.270 22,038 +0.12(+1.47%)
Dec 26, 2003 7.870 8.190 7.850 8.150 14,900 +0.25(+3.16%)
Dec 24, 2003 7.850 7.970 7.700 7.900 19,404 +0.08(+1.02%)
Dec 23, 2003 7.950 8.080 7.670 7.820 32,370 -0.22(-2.74%)
Dec 22, 2003 7.900 8.090 7.900 8.040 16,866 +0.02(+0.25%)
Dec 19, 2003 8.050 8.180 8.020 8.020 22,473 -0.08(-0.99%)
Dec 18, 2003 8.350 8.480 8.020 8.100 34,650 -0.11(-1.34%)
Dec 17, 2003 8.980 8.980 8.050 8.210 85,972 -0.77(-8.57%)
Dec 16, 2003 9.200 9.480 8.900 8.980 37,079 +0.29(+3.34%)
Dec 15, 2003 9.250 9.300 8.580 8.690 29,642 -0.21(-2.36%)
Dec 12, 2003 8.990 9.000 8.530 8.900 36,970 +0.08(+0.91%)
Dec 11, 2003 9.200 9.210 8.400 8.820 81,648 -0.38(-4.13%)
Dec 10, 2003 8.740 9.710 8.740 9.200 125,011 +0.81(+9.65%)
Dec 09, 2003 7.260 8.440 7.260 8.390 57,628 +1.06(+14.46%)
Dec 08, 2003 7.700 7.700 7.330 7.330 13,465 +0.01(+0.14%)
Dec 05, 2003 7.201 7.850 7.201 7.320 16,783 +0.15(+2.09%)
Dec 04, 2003 7.620 7.810 7.150 7.170 18,776 -0.33(-4.40%)
Dec 03, 2003 7.500 7.500 7.320 7.500 22,974 +0.18(+2.46%)
Dec 02, 2003 6.960 7.389 6.960 7.320 8,735 +0.15(+2.09%)
Dec 01, 2003 6.930 7.450 6.630 7.170 43,005 +0.30(+4.37%)
Nov 28, 2003 6.550 6.900 6.550 6.870 14,290 +0.13(+1.93%)
Nov 26, 2003 7.020 7.020 6.490 6.740 14,535 -0.25(-3.58%)
Nov 25, 2003 7.000 7.000 6.730 6.990 18,880 +0.00(+0.00%)
Nov 24, 2003 6.480 6.990 6.390 6.990 40,851 +0.61(+9.56%)
Nov 21, 2003 6.880 6.880 6.880 6.380 54,332 -0.35(-5.20%)
Nov 20, 2003 6.900 7.000 6.700 6.730 20,475 -0.14(-2.04%)
Nov 19, 2003 6.810 7.090 6.810 6.870 26,160 -0.23(-3.24%)
Nov 18, 2003 8.000 8.000 6.900 7.100 40,446 -0.27(-3.66%)
Nov 17, 2003 7.200 7.570 6.940 7.370 35,591 +0.16(+2.22%)
Nov 14, 2003 7.700 7.700 7.200 7.210 15,976 -0.04(-0.55%)
Nov 13, 2003 7.140 7.900 7.100 7.250 30,298 +0.00(+0.00%)
Nov 12, 2003 7.430 7.900 7.200 7.250 26,518 -0.68(-8.58%)
Nov 11, 2003 7.690 8.170 7.290 7.930 38,468 -0.08(-1.00%)
Nov 10, 2003 8.760 9.200 7.600 8.010 125,221 -0.04(-0.50%)
Nov 07, 2003 8.450 8.450 7.500 8.050 47,576 -0.15(-1.83%)
Nov 06, 2003 8.050 8.500 7.510 8.200 60,750 +0.22(+2.76%)
Nov 05, 2003 6.950 8.200 6.810 7.980 74,720 +1.23(+18.22%)
Nov 04, 2003 6.350 6.900 6.350 6.750 20,619 +0.37(+5.80%)
Nov 03, 2003 6.320 6.670 6.040 6.380 20,565 -0.03(-0.47%)
Oct 31, 2003 6.749 6.800 6.260 6.410 23,300 -0.39(-5.74%)
Oct 30, 2003 6.700 7.100 6.700 6.800 26,800 +0.10(+1.49%)
Oct 29, 2003 6.850 7.000 6.620 6.700 35,170 -0.17(-2.47%)
Oct 28, 2003 6.400 6.910 6.300 6.870 77,400 +0.65(+10.47%)
Oct 27, 2003 5.510 6.370 5.510 6.219 33,000 +0.46(+7.97%)
Oct 24, 2003 6.250 6.250 5.530 5.760 24,100 -0.17(-2.87%)
Oct 23, 2003 6.440 6.440 5.760 5.930 14,000 -0.44(-6.91%)
Oct 22, 2003 6.181 6.381 6.181 6.370 21,300 -0.06(-0.93%)
Oct 21, 2003 6.130 6.430 5.930 6.430 46,187 +0.30(+4.89%)
Oct 20, 2003 6.100 6.380 5.900 6.130 30,643 -0.19(-3.01%)
Oct 17, 2003 5.921 6.400 5.820 6.320 51,843 +0.42(+7.12%)
Oct 16, 2003 5.890 5.890 5.420 5.900 50,100 +0.01(+0.17%)
Oct 15, 2003 6.000 6.150 5.700 5.890 38,824 -0.11(-1.83%)
Oct 14, 2003 6.180 6.180 5.771 6.000 89,250 +0.06(+1.01%)
Oct 13, 2003 5.440 6.200 5.210 5.940 128,225 +0.64(+12.08%)
Oct 10, 2003 4.780 5.380 4.620 5.300 113,001 +0.61(+13.01%)
Oct 09, 2003 4.440 4.750 4.440 4.690 59,900 +0.26(+5.87%)
Oct 08, 2003 4.350 4.520 4.350 4.430 19,450 +0.07(+1.61%)
Oct 07, 2003 4.480 4.480 4.050 4.360 66,050 +0.13(+3.07%)
Oct 06, 2003 4.350 4.600 4.230 4.230 40,201 -0.08(-1.86%)
Oct 03, 2003 4.300 4.340 4.300 4.310 20,040 +0.08(+1.89%)
Oct 02, 2003 4.220 4.300 4.170 4.230 12,550 +0.07(+1.78%)
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.