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 29, 2006 4.560 5.230 4.560 4.960 134,190 +0.40(+8.77%)
Dec 28, 2006 4.500 4.690 4.500 4.560 10,616 +0.13(+2.93%)
Dec 27, 2006 4.470 4.690 4.380 4.430 20,161 +0.06(+1.40%)
Dec 26, 2006 4.510 4.510 4.300 4.369 17,927 -0.13(-2.92%)
Dec 22, 2006 4.540 4.590 4.420 4.500 13,278 +0.03(+0.67%)
Dec 21, 2006 4.600 4.780 4.450 4.470 25,511 -0.21(-4.49%)
Dec 20, 2006 4.380 4.820 4.380 4.680 72,394 +0.40(+9.35%)
Dec 19, 2006 4.280 4.380 4.230 4.280 28,170 -0.03(-0.70%)
Dec 18, 2006 4.330 4.390 4.267 4.310 16,258 +0.04(+0.94%)
Dec 15, 2006 4.340 4.340 4.060 4.270 46,729 +0.07(+1.67%)
Dec 14, 2006 4.200 4.360 4.130 4.200 36,562 +0.01(+0.24%)
Dec 13, 2006 4.140 4.200 4.070 4.190 24,335 +0.14(+3.46%)
Dec 12, 2006 4.150 4.150 4.040 4.050 11,065 -0.13(-3.11%)
Dec 11, 2006 4.040 4.180 4.040 4.180 11,842 +0.11(+2.70%)
Dec 08, 2006 4.100 4.190 4.020 4.070 4,814 -0.02(-0.49%)
Dec 07, 2006 4.110 4.170 4.019 4.090 16,952 -0.01(-0.24%)
Dec 06, 2006 4.210 4.310 4.090 4.100 18,816 -0.08(-1.91%)
Dec 05, 2006 4.020 4.530 3.970 4.180 83,437 +0.08(+1.95%)
Dec 04, 2006 3.960 4.150 3.960 4.100 14,550 +0.14(+3.54%)
Dec 01, 2006 4.093 4.120 3.940 3.960 14,969 -0.13(-3.18%)
Nov 30, 2006 4.160 4.190 4.000 4.090 33,300 -0.11(-2.62%)
Nov 29, 2006 4.400 4.420 4.120 4.200 27,893 -0.11(-2.55%)
Nov 28, 2006 4.480 4.600 4.310 4.310 25,182 -0.16(-3.58%)
Nov 27, 2006 4.710 4.940 4.350 4.470 61,181 -0.30(-6.29%)
Nov 24, 2006 4.160 5.230 4.150 4.770 398,982 +0.64(+15.50%)
Nov 22, 2006 4.080 4.500 4.000 4.130 90,465 +0.01(+0.32%)
Nov 21, 2006 4.150 4.210 4.020 4.117 24,135 -0.07(-1.75%)
Nov 20, 2006 4.320 4.320 4.000 4.190 31,489 +0.08(+1.94%)
Nov 17, 2006 3.610 4.270 3.610 4.110 80,258 +0.46(+12.61%)
Nov 16, 2006 3.940 4.060 3.650 3.650 29,005 -0.25(-6.41%)
Nov 15, 2006 4.360 4.390 3.760 3.900 75,607 -0.17(-4.06%)
Nov 14, 2006 3.290 4.790 3.290 4.065 449,562 +0.77(+23.18%)
Nov 13, 2006 3.250 3.300 3.110 3.300 23,349 +0.08(+2.48%)
Nov 10, 2006 3.260 3.300 3.110 3.220 12,400 +0.07(+2.22%)
Nov 09, 2006 3.180 3.190 3.110 3.150 8,255 -0.09(-2.78%)
Nov 08, 2006 3.180 3.260 3.180 3.240 3,500 -0.04(-1.22%)
Nov 07, 2006 3.240 3.280 3.230 3.280 6,300 +0.10(+3.14%)
Nov 06, 2006 3.200 3.280 3.180 3.180 7,600 -0.09(-2.75%)
Nov 03, 2006 3.240 3.290 3.190 3.270 8,815 +0.03(+0.93%)
Nov 02, 2006 3.240 3.240 3.190 3.240 3,890 +0.02(+0.62%)
Nov 01, 2006 3.220 3.240 3.188 3.220 5,250 +0.03(+0.94%)
Oct 31, 2006 3.240 3.240 3.150 3.190 5,131 -0.04(-1.24%)
Oct 30, 2006 3.140 3.230 3.120 3.230 6,562 +0.06(+1.99%)
Oct 27, 2006 3.220 3.230 3.150 3.167 2,705 -0.07(-2.25%)
Oct 26, 2006 3.230 3.450 3.220 3.240 13,637 -0.02(-0.61%)
Oct 25, 2006 3.200 3.340 3.200 3.260 23,599 +0.05(+1.56%)
Oct 24, 2006 3.160 3.350 3.160 3.210 8,930 -0.05(-1.53%)
Oct 23, 2006 3.270 3.420 3.250 3.260 13,425 -0.08(-2.40%)
Oct 20, 2006 3.450 3.480 3.150 3.340 16,092 -0.06(-1.76%)
Oct 19, 2006 3.320 3.440 3.310 3.400 9,117 +0.10(+3.03%)
Oct 18, 2006 3.270 3.390 3.270 3.300 5,464 -0.10(-2.94%)
Oct 17, 2006 3.390 3.450 3.390 3.400 6,879 -0.04(-1.16%)
Oct 16, 2006 3.270 3.440 3.270 3.440 6,421 +0.08(+2.34%)
Oct 13, 2006 3.330 3.370 3.230 3.361 7,118 -0.02(-0.55%)
Oct 12, 2006 3.310 3.390 3.310 3.380 3,100 +0.06(+1.80%)
Oct 11, 2006 3.390 3.400 3.220 3.320 7,538 +0.01(+0.30%)
Oct 10, 2006 3.324 3.380 3.300 3.310 2,486 -0.03(-0.90%)
Oct 09, 2006 3.350 3.370 3.300 3.340 5,865 -0.03(-0.89%)
Oct 06, 2006 3.310 3.370 3.244 3.370 5,511 +0.12(+3.69%)
Oct 05, 2006 3.240 3.340 3.100 3.250 24,784 +0.11(+3.50%)
Oct 04, 2006 3.080 3.150 3.050 3.140 25,076 +0.04(+1.29%)
Oct 03, 2006 3.080 3.430 3.080 3.100 27,460 +0.04(+1.31%)
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.