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 (%)
May 31, 2006 4.346 4.470 4.200 4.290 11,050 -0.04(-0.92%)
May 30, 2006 4.420 4.550 4.250 4.330 3,506 -0.09(-2.04%)
May 26, 2006 4.410 4.570 4.400 4.420 3,963 -0.05(-1.12%)
May 25, 2006 4.510 4.570 4.420 4.470 8,400 -0.19(-4.08%)
May 24, 2006 4.510 4.700 4.510 4.660 950 +0.15(+3.33%)
May 23, 2006 4.730 4.840 4.510 4.510 3,822 +0.00(+0.00%)
May 22, 2006 4.660 4.890 4.510 4.510 9,878 -0.05(-1.10%)
May 19, 2006 4.400 4.970 4.260 4.560 21,050 +0.12(+2.70%)
May 18, 2006 4.510 4.610 4.440 4.440 3,587 +0.06(+1.37%)
May 17, 2006 4.480 4.530 4.300 4.380 9,325 -0.04(-1.02%)
May 16, 2006 4.400 4.510 4.400 4.425 5,825 -0.04(-0.78%)
May 15, 2006 4.740 4.810 4.450 4.460 10,260 -0.30(-6.30%)
May 12, 2006 4.800 4.810 4.760 4.760 3,700 -0.08(-1.65%)
May 11, 2006 4.700 4.880 4.700 4.840 8,125 -0.12(-2.42%)
May 10, 2006 4.660 4.960 4.660 4.960 10,404 +0.26(+5.53%)
May 09, 2006 4.610 4.700 4.610 4.700 26,790 +0.07(+1.51%)
May 08, 2006 4.680 4.690 4.520 4.630 12,908 +0.03(+0.65%)
May 05, 2006 4.560 4.720 4.560 4.600 4,305 -0.14(-2.95%)
May 04, 2006 4.590 4.740 4.590 4.740 2,134 +0.13(+2.78%)
May 03, 2006 4.570 4.720 4.570 4.612 7,100 +0.09(+2.04%)
May 02, 2006 4.230 4.720 4.230 4.520 10,360 -0.06(-1.31%)
May 01, 2006 4.770 4.860 4.410 4.580 12,688 -0.10(-2.14%)
Apr 28, 2006 4.340 4.680 4.330 4.680 13,000 +0.21(+4.72%)
Apr 27, 2006 4.570 4.750 4.340 4.469 18,943 -0.03(-0.69%)
Apr 26, 2006 4.620 4.810 4.500 4.500 17,856 -0.16(-3.43%)
Apr 25, 2006 4.850 4.910 4.610 4.660 6,465 -0.25(-5.09%)
Apr 24, 2006 4.900 4.980 4.900 4.910 3,384 -0.09(-1.80%)
Apr 21, 2006 5.090 5.090 4.960 5.000 6,900 -0.19(-3.66%)
Apr 20, 2006 4.890 5.190 4.890 5.190 4,640 +0.18(+3.59%)
Apr 19, 2006 5.000 5.070 4.930 5.010 5,623 -0.03(-0.60%)
Apr 18, 2006 5.010 5.150 5.000 5.040 7,130 -0.12(-2.33%)
Apr 17, 2006 5.210 5.260 5.150 5.160 8,617 +0.01(+0.19%)
Apr 13, 2006 5.280 5.280 5.150 5.150 4,385 +0.00(+0.00%)
Apr 12, 2006 5.200 5.200 5.120 5.150 7,948 +0.00(+0.00%)
Apr 11, 2006 5.130 5.200 5.130 5.150 8,400 +0.02(+0.39%)
Apr 10, 2006 5.190 5.190 5.020 5.130 16,830 +0.02(+0.39%)
Apr 07, 2006 4.940 5.110 4.810 5.110 8,200 +0.19(+3.86%)
Apr 06, 2006 5.150 5.150 4.860 4.920 9,375 -0.19(-3.72%)
Apr 05, 2006 5.000 5.190 4.970 5.110 10,217 +0.20(+4.07%)
Apr 04, 2006 5.120 5.250 4.900 4.910 11,242 -0.27(-5.21%)
Apr 03, 2006 5.250 5.250 5.050 5.180 7,827 -0.01(-0.19%)
Mar 31, 2006 5.100 5.250 5.050 5.190 6,107 +0.12(+2.37%)
Mar 30, 2006 5.380 5.440 5.070 5.070 12,188 -0.18(-3.43%)
Mar 29, 2006 5.130 5.250 5.100 5.250 14,621 +0.19(+3.75%)
Mar 28, 2006 5.140 5.150 5.060 5.060 3,837 +0.01(+0.20%)
Mar 27, 2006 5.150 5.150 5.020 5.050 8,800 -0.02(-0.39%)
Mar 24, 2006 5.150 5.150 5.030 5.070 11,550 +0.02(+0.40%)
Mar 23, 2006 5.100 5.140 5.030 5.050 16,200 +0.00(+0.00%)
Mar 22, 2006 5.050 5.100 5.030 5.050 22,000 -0.02(-0.39%)
Mar 21, 2006 5.030 5.100 5.030 5.070 7,084 +0.02(+0.40%)
Mar 20, 2006 5.100 5.100 4.040 5.050 14,473 +0.00(+0.00%)
Mar 17, 2006 4.840 5.100 4.500 5.050 37,147 +0.07(+1.41%)
Mar 16, 2006 5.000 5.070 4.980 4.980 9,850 -0.02(-0.40%)
Mar 15, 2006 5.070 5.080 4.990 5.000 39,141 +0.09(+1.83%)
Mar 14, 2006 5.100 5.100 4.866 4.910 8,689 +0.05(+1.05%)
Mar 13, 2006 4.690 5.000 4.640 4.859 19,953 +0.42(+9.44%)
Mar 10, 2006 5.140 5.140 4.440 4.440 66,399 -0.81(-15.43%)
Mar 09, 2006 5.300 5.300 5.150 5.250 10,145 +0.01(+0.19%)
Mar 08, 2006 5.160 5.280 5.150 5.240 4,580 +0.10(+1.95%)
Mar 07, 2006 5.020 5.250 5.000 5.140 24,210 +0.06(+1.18%)
Mar 06, 2006 5.280 5.300 5.080 5.080 10,519 -0.20(-3.79%)
Mar 03, 2006 5.360 5.360 5.250 5.280 5,785 +0.08(+1.54%)
Mar 02, 2006 5.250 5.300 5.150 5.200 5,490 +0.01(+0.19%)
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.