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 (%)
Apr 30, 2020 2.030 2.030 2.006 2.006 3,383 -0.01(-0.59%)
Apr 29, 2020 2.006 2.030 1.970 2.018 8,481 -0.01(-0.59%)
Apr 28, 2020 2.030 2.030 2.000 2.030 1,600 +0.03(+1.55%)
Apr 27, 2020 2.021 2.021 1.999 1.999 1,516 -0.03(-1.51%)
Apr 24, 2020 2.030 2.030 2.030 28 +0.00(+0.00%)
Apr 23, 2020 2.000 2.030 2.000 2.030 452 -0.00(-0.01%)
Apr 22, 2020 2.030 2.030 1.960 2.030 1,216 +0.00(+0.00%)
Apr 21, 2020 2.030 2.030 1.995 2.030 18,240 +0.02(+0.98%)
Apr 20, 2020 2.030 2.030 2.000 2.010 8,407 -0.02(-0.98%)
Apr 17, 2020 2.000 2.182 2.000 2.030 11,300 -0.25(-10.77%)
Apr 16, 2020 2.260 2.275 2.260 2.275 478 +0.01(+0.58%)
Apr 15, 2020 2.300 2.300 2.200 2.262 1,235 -0.03(-1.23%)
Apr 14, 2020 2.132 2.298 2.132 2.290 831 -0.01(-0.43%)
Apr 13, 2020 2.300 2.300 2.300 104 +0.00(+0.00%)
Apr 09, 2020 2.300 2.300 2.300 40 +0.00(+0.00%)
Apr 08, 2020 2.300 2.300 2.300 107 +0.00(+0.00%)
Apr 07, 2020 2.300 2.300 2.300 33 +0.00(+0.00%)
Apr 06, 2020 2.300 2.300 2.300 16 +0.00(+0.00%)
Apr 03, 2020 2.300 2.300 2.300 9 +0.00(+0.00%)
Apr 02, 2020 2.300 2.300 2.300 150 +0.00(+0.00%)
Apr 01, 2020 2.300 2.300 2.300 2.300 410 -0.07(-2.75%)
Mar 31, 2020 2.229 2.365 2.229 2.365 751 -0.03(-1.06%)
Mar 30, 2020 2.300 2.420 2.300 2.390 1,130 -0.04(-1.63%)
Mar 27, 2020 2.230 2.430 2.230 2.430 400 -0.04(-1.62%)
Mar 26, 2020 2.470 2.470 2.470 101 +0.00(+0.00%)
Mar 25, 2020 2.460 2.470 2.235 2.470 872 +0.05(+2.07%)
Mar 23, 2020 2.420 2.420 2.420 0 +0.00(+0.00%)
Mar 20, 2020 2.420 2.420 2.420 2.420 200 +0.04(+1.68%)
Mar 19, 2020 2.300 2.432 2.300 2.380 6,905 +0.08(+3.45%)
Mar 18, 2020 2.200 2.400 2.200 2.301 6,924 -0.12(-4.93%)
Mar 17, 2020 2.440 2.452 2.269 2.420 4,327 -0.02(-0.82%)
Mar 16, 2020 2.350 2.440 2.350 2.440 715 +0.09(+3.83%)
Mar 13, 2020 2.440 2.504 2.350 2.350 4,200 -0.06(-2.59%)
Mar 12, 2020 2.430 2.500 2.380 2.413 13,588 -0.10(-3.88%)
Mar 11, 2020 2.420 2.514 2.420 2.510 457 +0.02(+0.80%)
Mar 10, 2020 2.220 2.580 2.211 2.490 3,927 +0.27(+12.16%)
Mar 09, 2020 2.440 2.440 2.000 2.220 4,049 -0.22(-9.02%)
Mar 06, 2020 2.440 2.460 2.420 2.440 3,400 -0.14(-5.43%)
Mar 05, 2020 2.520 2.580 2.450 2.580 798 +0.03(+1.18%)
Mar 04, 2020 2.450 2.550 2.450 2.550 727 +0.10(+4.08%)
Mar 03, 2020 2.380 2.570 2.380 2.450 1,090 -0.04(-1.61%)
Mar 02, 2020 2.460 2.500 2.330 2.490 2,708 +0.09(+3.83%)
Feb 28, 2020 2.450 2.450 2.320 2.398 2,800 +0.02(+0.76%)
Feb 27, 2020 2.350 2.550 2.330 2.380 5,367 -0.22(-8.46%)
Feb 26, 2020 2.460 2.659 2.460 2.600 2,008 +0.10(+3.79%)
Feb 25, 2020 2.630 2.712 2.330 2.505 7,587 -0.19(-6.88%)
Feb 24, 2020 2.732 2.732 2.690 2.690 5,275 -0.06(-2.18%)
Feb 21, 2020 2.740 2.750 2.720 2.750 3,500 +0.03(+1.00%)
Feb 20, 2020 2.740 2.740 2.721 2.723 3,385 -0.01(-0.51%)
Feb 19, 2020 2.720 2.750 2.720 2.737 6,994 +0.03(+0.98%)
Feb 18, 2020 2.710 2.720 2.710 2.710 4,025 +0.00(+0.18%)
Feb 14, 2020 2.720 2.720 2.705 2.705 1,900 +0.01(+0.45%)
Feb 13, 2020 2.630 2.693 2.630 2.693 991 +0.02(+0.67%)
Feb 12, 2020 2.720 2.720 2.619 2.675 4,343 +0.03(+1.13%)
Feb 11, 2020 2.690 2.690 2.330 2.645 12,679 -0.06(-2.40%)
Feb 10, 2020 2.671 2.730 2.671 2.710 3,744 +0.00(+0.00%)
Feb 07, 2020 2.730 2.730 2.690 2.710 1,700 +0.02(+0.82%)
Feb 06, 2020 2.710 2.710 2.653 2.688 10,085 +0.01(+0.30%)
Feb 05, 2020 2.530 2.682 2.382 2.680 29,396 +0.16(+6.22%)
Feb 04, 2020 2.510 2.530 2.450 2.523 3,635 -0.03(-1.06%)
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.