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

Bon Natural Life Ltd (NQ: BON )

4.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 30, 2022 2.090 2.244 2.090 2.163 31,141 +0.01(+0.58%)
Sep 29, 2022 2.160 2.211 2.100 2.150 24,618 -0.05(-2.27%)
Sep 28, 2022 2.190 2.240 2.050 2.200 25,102 +0.04(+1.85%)
Sep 27, 2022 2.170 2.200 2.120 2.160 24,123 +0.03(+1.41%)
Sep 26, 2022 2.310 2.310 2.000 2.130 25,739 +0.07(+3.40%)
Sep 23, 2022 1.900 2.180 1.890 2.060 59,999 +0.17(+8.99%)
Sep 22, 2022 1.970 2.010 1.830 1.890 55,047 -0.13(-6.44%)
Sep 21, 2022 2.160 2.161 1.970 2.020 30,907 -0.07(-3.35%)
Sep 20, 2022 2.070 2.210 1.900 2.090 47,075 -0.04(-1.88%)
Sep 19, 2022 2.150 2.200 2.050 2.130 50,684 +0.06(+2.90%)
Sep 16, 2022 2.050 2.258 1.905 2.070 54,826 -0.06(-2.82%)
Sep 15, 2022 2.080 2.180 2.080 2.130 87,811 -0.02(-0.93%)
Sep 14, 2022 1.960 2.195 1.960 2.150 93,208 +0.25(+13.16%)
Sep 13, 2022 1.920 1.984 1.790 1.900 83,138 -0.05(-2.56%)
Sep 12, 2022 2.060 2.060 1.820 1.950 90,821 +0.05(+2.63%)
Sep 09, 2022 1.820 1.940 1.650 1.900 104,248 +0.07(+4.11%)
Sep 08, 2022 1.800 1.940 1.700 1.825 112,864 -0.04(-1.88%)
Sep 07, 2022 1.810 1.930 1.775 1.860 103,966 +0.05(+2.76%)
Sep 06, 2022 1.850 2.000 1.790 1.810 105,975 -0.14(-7.18%)
Sep 02, 2022 1.960 2.090 1.900 1.950 118,440 -0.12(-5.80%)
Sep 01, 2022 2.120 2.440 1.960 2.070 389,665 -0.06(-2.82%)
Aug 31, 2022 2.110 2.270 2.040 2.130 112,352 +0.08(+3.90%)
Aug 30, 2022 2.210 2.210 2.008 2.050 27,187 -0.03(-1.44%)
Aug 29, 2022 2.090 2.350 1.951 2.080 105,544 +0.08(+4.00%)
Aug 26, 2022 2.400 2.500 1.870 2.000 174,946 -0.47(-19.03%)
Aug 25, 2022 2.571 2.650 2.440 2.470 107,047 -0.02(-0.80%)
Aug 24, 2022 2.510 2.576 2.340 2.490 89,265 -0.11(-4.23%)
Aug 23, 2022 2.410 3.190 2.260 2.600 1,455,319 -0.17(-6.14%)
Aug 22, 2022 2.100 4.300 2.096 2.770 6,004,433 +0.73(+35.45%)
Aug 19, 2022 2.080 2.280 1.980 2.045 54,101 -0.02(-1.21%)
Aug 18, 2022 1.950 2.110 1.950 2.070 51,550 +0.13(+6.70%)
Aug 17, 2022 1.980 2.030 1.879 1.940 13,214 +0.07(+3.74%)
Aug 16, 2022 1.960 2.010 1.860 1.870 11,892 -0.14(-6.97%)
Aug 15, 2022 1.960 2.174 1.771 2.010 10,500 +0.01(+0.50%)
Aug 12, 2022 2.100 2.110 2.000 2.000 16,621 -0.13(-6.10%)
Aug 11, 2022 2.080 2.190 2.080 2.130 9,808 +0.01(+0.47%)
Aug 10, 2022 2.200 2.200 2.110 2.120 11,892 -0.05(-2.30%)
Aug 09, 2022 2.200 2.237 2.106 2.170 21,911 +0.00(+0.00%)
Aug 08, 2022 2.000 2.317 2.000 2.170 72,406 +0.11(+5.34%)
Aug 05, 2022 2.070 2.180 2.010 2.060 22,055 +0.02(+0.98%)
Aug 04, 2022 2.050 2.080 1.910 2.040 26,253 +0.05(+2.51%)
Aug 03, 2022 1.820 2.210 1.800 1.990 94,177 +0.22(+12.43%)
Aug 02, 2022 1.790 1.860 1.670 1.770 77,424 -0.01(-0.34%)
Aug 01, 2022 1.850 1.850 1.587 1.776 104,255 +0.06(+3.26%)
Jul 29, 2022 1.690 1.780 1.600 1.720 32,324 +0.03(+1.78%)
Jul 28, 2022 1.640 1.690 1.575 1.690 21,569 +0.07(+4.32%)
Jul 27, 2022 1.560 1.620 1.550 1.620 12,743 +0.05(+3.18%)
Jul 26, 2022 1.600 1.633 1.510 1.570 37,020 -0.06(-3.68%)
Jul 25, 2022 1.650 1.650 1.620 1.630 10,357 -0.03(-1.81%)
Jul 22, 2022 1.620 1.710 1.570 1.660 21,449 +0.01(+0.61%)
Jul 21, 2022 1.680 1.700 1.620 1.650 11,372 +0.00(+0.00%)
Jul 20, 2022 1.640 1.700 1.630 1.650 23,079 +0.03(+1.85%)
Jul 19, 2022 1.620 1.700 1.580 1.620 14,819 +0.05(+3.18%)
Jul 18, 2022 1.770 1.770 1.510 1.570 43,759 +0.00(+0.00%)
Jul 15, 2022 1.650 1.730 1.560 1.570 51,614 -0.06(-3.68%)
Jul 14, 2022 1.920 1.920 1.610 1.630 22,070 -0.14(-7.91%)
Jul 13, 2022 1.920 1.940 1.750 1.770 33,192 -0.09(-4.84%)
Jul 12, 2022 2.000 2.000 1.700 1.860 34,515 +0.01(+0.54%)
Jul 11, 2022 1.910 2.000 1.850 1.850 16,820 -0.12(-6.09%)
Jul 08, 2022 1.970 2.030 1.890 1.970 38,739 +0.00(+0.00%)
Jul 07, 2022 2.228 2.228 1.900 1.970 52,195 -0.09(-4.37%)
Jul 06, 2022 2.360 2.600 2.055 2.060 42,529 -0.29(-12.34%)
Jul 05, 2022 2.500 2.690 2.250 2.350 22,734 -0.18(-7.11%)
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.