Skip to main content
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 (%)
Jun 30, 2020 2.555 2.623 2.555 2.620 529 +0.06(+2.34%)
Jun 29, 2020 2.680 2.720 2.560 2.560 3,381 -0.08(-3.03%)
Jun 26, 2020 2.500 2.640 2.500 2.640 1,100 +0.06(+2.52%)
Jun 25, 2020 2.600 2.600 2.550 2.575 2,437 -0.01(-0.49%)
Jun 24, 2020 2.610 2.640 2.562 2.588 3,951 +0.04(+1.66%)
Jun 23, 2020 2.650 2.650 2.340 2.546 1,926 -0.07(-2.66%)
Jun 22, 2020 2.420 2.620 2.360 2.615 1,029 +0.02(+0.58%)
Jun 19, 2020 2.400 2.600 2.400 2.600 1,500 +0.00(+0.08%)
Jun 18, 2020 2.590 2.650 2.590 2.598 6,320 +0.00(+0.17%)
Jun 17, 2020 2.318 2.630 2.318 2.593 2,688 -0.03(-1.02%)
Jun 16, 2020 2.430 2.780 2.430 2.620 3,733 -0.04(-1.50%)
Jun 15, 2020 2.600 2.669 2.450 2.660 4,074 +0.10(+3.91%)
Jun 12, 2020 2.600 2.761 2.430 2.560 23,300 +0.17(+7.24%)
Jun 11, 2020 2.260 2.489 2.190 2.387 11,606 -0.04(-1.76%)
Jun 10, 2020 2.300 2.790 2.260 2.430 55,171 +0.13(+5.65%)
Jun 09, 2020 2.352 2.360 2.298 2.300 2,970 -0.01(-0.43%)
Jun 08, 2020 2.375 2.375 2.200 2.310 19,477 -0.07(-2.94%)
Jun 05, 2020 2.400 2.426 2.305 2.380 6,100 -0.02(-0.75%)
Jun 04, 2020 2.350 2.398 2.300 2.398 719 +0.06(+2.48%)
Jun 03, 2020 2.278 2.380 2.278 2.340 535 -0.03(-1.27%)
Jun 02, 2020 2.390 2.390 2.280 2.370 728 +0.06(+2.82%)
Jun 01, 2020 2.270 2.390 2.160 2.305 2,722 +0.01(+0.22%)
May 29, 2020 2.326 2.398 2.240 2.300 4,300 +0.01(+0.44%)
May 28, 2020 2.380 2.400 2.210 2.290 9,440 -0.10(-4.18%)
May 27, 2020 2.594 2.600 2.122 2.390 7,105 -0.09(-3.63%)
May 26, 2020 2.260 2.590 2.210 2.480 4,932 -0.06(-2.36%)
May 22, 2020 2.600 2.600 2.370 2.540 7,400 -0.06(-2.31%)
May 21, 2020 2.080 2.600 2.080 2.600 41,690 +0.53(+25.60%)
May 20, 2020 2.170 2.600 2.040 2.070 67,069 -0.11(-5.05%)
May 19, 2020 2.210 2.210 2.020 2.180 8,063 +0.16(+7.78%)
May 18, 2020 2.007 2.150 1.992 2.023 9,215 -0.27(-11.94%)
May 15, 2020 2.297 2.297 2.297 37 +0.00(+0.00%)
May 14, 2020 2.297 2.297 2.297 2.297 272 +0.07(+3.02%)
May 13, 2020 2.193 2.250 2.193 2.230 2,324 +0.05(+2.30%)
May 12, 2020 1.950 2.200 1.950 2.179 2,381 -0.02(-0.93%)
May 11, 2020 2.030 2.200 2.020 2.200 6,089 +0.17(+8.42%)
May 08, 2020 1.960 2.030 1.950 2.029 1,900 +0.07(+3.53%)
May 07, 2020 1.955 1.963 1.941 1.960 7,404 +0.01(+0.51%)
May 06, 2020 1.955 1.955 1.950 1.950 1,202 -0.03(-1.32%)
May 05, 2020 2.030 2.030 1.969 1.976 2,299 +0.04(+2.13%)
May 04, 2020 1.937 1.939 1.935 1.935 2,856 -0.08(-4.01%)
May 01, 2020 2.010 2.030 2.005 2.016 18,800 +0.01(+0.49%)
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%)
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.