Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bon Natural Life Ltd (NQ: BON )

4.140 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 2024 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 (%)
Nov 30, 2021 5.160 5.500 4.938 5.250 20,333 -0.08(-1.50%)
Nov 29, 2021 5.040 5.350 4.959 5.330 14,382 +0.21(+4.10%)
Nov 26, 2021 5.180 5.500 5.011 5.120 10,324 -0.19(-3.58%)
Nov 24, 2021 5.210 5.370 5.150 5.310 10,619 +0.10(+1.92%)
Nov 23, 2021 5.160 5.240 4.710 5.210 32,400 -0.04(-0.76%)
Nov 22, 2021 5.710 5.806 5.230 5.250 22,850 -0.50(-8.70%)
Nov 19, 2021 5.690 5.790 5.000 5.750 28,131 +0.15(+2.68%)
Nov 18, 2021 5.860 5.640 5.560 5.600 15,053 -0.21(-3.61%)
Nov 17, 2021 6.040 6.150 5.800 5.810 17,622 -0.24(-3.97%)
Nov 16, 2021 6.240 6.260 5.980 6.050 10,639 -0.34(-5.32%)
Nov 15, 2021 6.100 6.710 6.060 6.390 14,458 +0.35(+5.79%)
Nov 12, 2021 5.950 6.370 5.935 6.040 12,028 +0.04(+0.67%)
Nov 11, 2021 6.410 6.420 5.700 6.000 27,437 -0.18(-2.91%)
Nov 10, 2021 6.380 6.180 6.180 10,360 -0.08(-1.28%)
Nov 09, 2021 6.650 6.860 6.210 6.260 25,310 -0.34(-5.15%)
Nov 08, 2021 6.600 7.000 6.600 6.600 12,646 -0.03(-0.45%)
Nov 05, 2021 6.410 6.890 6.410 6.630 20,332 +0.17(+2.71%)
Nov 04, 2021 6.340 6.680 6.340 6.455 10,558 +0.28(+4.45%)
Nov 03, 2021 6.310 6.570 6.130 6.180 50,457 +0.01(+0.16%)
Nov 02, 2021 6.700 6.950 6.170 6.170 79,381 -0.47(-7.08%)
Nov 01, 2021 6.050 7.100 6.040 6.640 199,748 +0.64(+10.67%)
Oct 29, 2021 5.957 6.250 5.900 6.000 15,548 +0.06(+1.01%)
Oct 28, 2021 6.000 6.090 5.805 5.940 49,844 -0.24(-3.88%)
Oct 27, 2021 6.770 6.810 5.810 6.180 117,353 -0.64(-9.38%)
Oct 26, 2021 7.430 6.820 25,763 -0.19(-2.71%)
Oct 25, 2021 7.390 7.872 6.800 7.010 58,036 -0.88(-11.15%)
Oct 22, 2021 7.980 7.980 7.175 7.890 103,178 -0.09(-1.13%)
Oct 21, 2021 7.180 8.140 7.048 7.980 335,319 +0.64(+8.72%)
Oct 20, 2021 7.630 9.770 6.750 7.340 1,944,791 +0.48(+7.00%)
Oct 19, 2021 6.120 7.730 6.110 6.860 258,398 +0.93(+15.68%)
Oct 18, 2021 6.090 6.090 5.810 5.930 4,008 -0.12(-1.98%)
Oct 15, 2021 5.790 6.070 5.660 6.050 11,693 +0.43(+7.65%)
Oct 14, 2021 5.750 5.990 5.510 5.620 18,986 -0.09(-1.58%)
Oct 13, 2021 6.290 6.370 5.710 5.710 20,504 -0.49(-7.90%)
Oct 12, 2021 6.470 6.470 6.200 6.200 15,717 -0.40(-6.06%)
Oct 11, 2021 6.370 6.900 6.370 6.600 5,864 +0.01(+0.15%)
Oct 08, 2021 6.710 6.710 5.974 6.590 26,078 -0.09(-1.35%)
Oct 07, 2021 7.000 7.100 6.120 6.680 55,043 -0.13(-1.91%)
Oct 06, 2021 7.750 7.750 6.810 6.810 21,193 -0.50(-6.84%)
Oct 05, 2021 7.670 8.270 7.310 7.310 17,165 -0.44(-5.68%)
Oct 04, 2021 7.810 7.900 7.400 7.750 4,556 -0.04(-0.51%)
Oct 01, 2021 8.200 8.200 7.305 7.790 15,025 -0.68(-8.03%)
Sep 30, 2021 7.630 8.470 7.230 8.470 47,758 +0.67(+8.59%)
Sep 29, 2021 7.940 8.538 7.450 7.800 38,622 -0.30(-3.70%)
Sep 28, 2021 8.360 8.625 8.000 8.100 18,292 -0.49(-5.70%)
Sep 27, 2021 8.780 9.720 8.530 8.590 45,394 -0.31(-3.48%)
Sep 24, 2021 9.280 9.400 8.540 8.900 47,634 -0.64(-6.68%)
Sep 23, 2021 9.880 10.00 9.140 9.537 43,628 -0.24(-2.48%)
Sep 22, 2021 10.28 10.97 9.620 9.780 58,413 -0.28(-2.78%)
Sep 21, 2021 10.50 11.14 9.880 10.06 64,240 -0.04(-0.40%)
Sep 20, 2021 9.840 10.28 9.596 10.10 41,298 +0.19(+1.92%)
Sep 17, 2021 10.70 10.95 9.710 9.910 54,137 -0.69(-6.51%)
Sep 16, 2021 10.96 11.40 10.60 10.60 66,233 -0.28(-2.57%)
Sep 15, 2021 11.79 11.79 10.70 10.88 63,101 -0.75(-6.45%)
Sep 14, 2021 11.20 11.80 11.07 11.63 43,815 +0.23(+2.02%)
Sep 13, 2021 11.58 11.80 11.19 11.40 42,256 +0.00(+0.00%)
Sep 10, 2021 12.02 12.53 11.11 11.40 55,954 -0.50(-4.20%)
Sep 09, 2021 10.86 12.57 10.25 11.90 131,470 +1.00(+9.17%)
Sep 08, 2021 10.75 10.93 10.25 10.90 75,443 +0.24(+2.25%)
Sep 07, 2021 10.39 10.89 10.01 10.66 87,141 +0.14(+1.33%)
Sep 03, 2021 9.720 10.82 9.610 10.52 67,281 +0.77(+7.90%)
Sep 02, 2021 10.58 10.58 9.750 9.750 65,490 -0.85(-7.98%)
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.