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, 2019 2.270 2.300 2.270 2.300 200 +0.06(+2.83%)
Dec 30, 2019 2.130 2.237 2.130 2.237 449 +0.07(+3.11%)
Dec 27, 2019 2.214 2.214 2.130 2.169 4,200 -0.07(-3.16%)
Dec 26, 2019 2.245 2.256 2.100 2.240 21,572 -0.05(-2.18%)
Dec 24, 2019 2.290 2.290 2.290 243 +0.00(+0.00%)
Dec 23, 2019 2.230 2.450 2.230 2.290 7,701 +0.09(+4.09%)
Dec 20, 2019 2.210 2.400 2.200 2.200 1,800 -0.20(-8.33%)
Dec 19, 2019 2.400 2.400 2.400 2.400 124 +0.15(+6.63%)
Dec 18, 2019 2.280 2.335 2.140 2.251 1,509 -0.19(-7.94%)
Dec 16, 2019 2.445 2.445 2.445 0 -0.00(-0.08%)
Dec 13, 2019 2.160 2.447 2.150 2.447 900 +0.21(+9.24%)
Dec 12, 2019 2.220 2.240 2.220 2.240 6,178 +0.02(+0.90%)
Dec 11, 2019 2.198 2.240 2.135 2.220 2,100 -0.01(-0.45%)
Dec 10, 2019 2.140 2.230 2.140 2.230 6,400 +0.07(+3.24%)
Dec 09, 2019 2.150 2.160 2.150 2.160 650 -0.10(-4.26%)
Dec 06, 2019 2.285 2.285 2.120 2.256 1,900 +0.01(+0.27%)
Dec 05, 2019 2.250 2.250 2.250 2.250 140 +0.05(+2.34%)
Dec 04, 2019 2.199 2.199 2.199 113 +0.00(+0.00%)
Dec 03, 2019 2.141 2.199 2.141 2.199 416 -0.00(-0.07%)
Dec 02, 2019 2.180 2.200 2.100 2.200 1,173 +0.10(+4.76%)
Nov 29, 2019 2.229 2.229 2.100 2.100 600 -0.14(-6.25%)
Nov 27, 2019 2.240 2.240 2.240 8 +0.00(+0.00%)
Nov 26, 2019 2.150 2.240 2.150 2.240 272 +0.09(+4.19%)
Nov 25, 2019 2.100 2.150 2.100 2.150 2,667 +0.05(+2.38%)
Nov 22, 2019 2.170 2.170 2.100 2.100 800 -0.09(-3.98%)
Nov 21, 2019 2.120 2.187 2.120 2.187 2,361 +0.07(+3.17%)
Nov 20, 2019 2.120 2.120 2.030 2.120 841 -0.12(-5.52%)
Nov 19, 2019 2.244 2.244 2.244 2.244 150 +0.03(+1.38%)
Nov 18, 2019 2.240 2.260 2.190 2.213 2,579 -0.05(-2.10%)
Nov 15, 2019 2.200 2.280 2.200 2.261 1,500 +0.08(+3.71%)
Nov 14, 2019 2.050 2.190 1.720 2.180 7,527 -0.02(-0.91%)
Nov 13, 2019 2.350 2.350 2.010 2.200 5,515 -0.15(-6.38%)
Nov 12, 2019 2.210 2.350 2.190 2.350 4,951 -0.05(-2.08%)
Nov 11, 2019 2.400 2.400 2.400 2.400 3,054 -0.02(-0.83%)
Nov 08, 2019 2.380 2.420 2.380 2.420 2,200 +0.18(+8.04%)
Nov 07, 2019 2.334 2.334 2.230 2.240 704 +0.02(+0.90%)
Nov 06, 2019 2.500 2.500 2.220 2.220 4,275 -0.21(-8.65%)
Nov 05, 2019 2.430 2.430 2.430 15 +0.00(+0.00%)
Nov 04, 2019 2.430 2.430 2.430 2 +0.00(+0.00%)
Nov 01, 2019 2.430 2.430 2.430 2.430 600 -0.17(-6.53%)
Oct 31, 2019 2.600 2.600 2.600 75 +0.00(+0.00%)
Oct 30, 2019 2.600 2.600 2.600 2.600 201 +0.01(+0.39%)
Oct 29, 2019 2.590 2.590 2.590 2.590 165 -0.02(-0.77%)
Oct 28, 2019 2.530 2.610 2.420 2.610 831 -0.04(-1.51%)
Oct 25, 2019 2.650 2.650 2.650 2.650 200 +0.03(+1.15%)
Oct 24, 2019 2.400 2.620 2.372 2.620 4,021 +0.12(+4.80%)
Oct 23, 2019 2.500 2.500 2.500 4 +0.00(+0.00%)
Oct 22, 2019 2.430 2.500 2.420 2.500 816 -0.10(-3.85%)
Oct 21, 2019 2.600 2.600 2.600 3 +0.00(+0.00%)
Oct 18, 2019 2.497 2.600 2.497 2.600 400 +0.01(+0.39%)
Oct 17, 2019 2.590 2.590 2.590 2.590 451 +0.02(+0.60%)
Oct 16, 2019 2.588 2.588 2.575 2.575 400 -0.03(-0.98%)
Oct 15, 2019 2.290 2.600 2.290 2.600 2,490 +0.17(+7.00%)
Oct 14, 2019 2.300 2.430 2.300 2.430 324 -0.02(-0.82%)
Oct 11, 2019 2.450 2.450 2.450 2.450 200 +0.10(+4.12%)
Oct 10, 2019 2.340 2.457 2.330 2.353 3,600 +0.02(+0.94%)
Oct 08, 2019 2.331 2.331 2.331 0 -0.18(-7.00%)
Oct 07, 2019 2.507 2.507 2.507 2.507 164 +0.04(+1.69%)
Oct 04, 2019 2.400 2.580 2.360 2.465 13,000 -0.14(-5.19%)
Oct 03, 2019 2.400 2.600 2.400 2.600 6,055 +0.15(+6.12%)
Oct 02, 2019 2.500 2.500 2.405 2.450 6,927 -0.15(-5.77%)
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.