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 28, 2002 2.850 2.920 2.750 2.750 6,300 -0.17(-5.78%)
Jun 27, 2002 2.920 2.920 2.780 2.919 4,600 -0.02(-0.73%)
Jun 26, 2002 2.940 2.950 2.940 2.940 3,200 -0.06(-2.00%)
Jun 25, 2002 3.080 3.100 3.000 3.000 7,600 -0.24(-7.38%)
Jun 21, 2002 2.880 3.239 2.880 3.239 5,700 +0.36(+12.47%)
Jun 20, 2002 3.271 3.271 2.840 2.880 12,000 -0.52(-15.29%)
Jun 19, 2002 3.289 3.400 3.260 3.400 8,100 +0.15(+4.62%)
Jun 18, 2002 3.240 3.380 3.181 3.250 3,900 -0.05(-1.52%)
Jun 17, 2002 2.950 3.300 2.950 3.300 4,300 +0.40(+13.79%)
Jun 14, 2002 3.050 3.050 2.870 2.900 5,200 -0.20(-6.45%)
Jun 12, 2002 3.150 3.150 3.060 3.100 16,800 -0.05(-1.59%)
Jun 11, 2002 3.090 3.550 3.085 3.150 17,600 +0.15(+5.00%)
Jun 10, 2002 2.800 3.050 2.800 3.000 4,500 +0.20(+7.14%)
Jun 07, 2002 2.740 2.800 2.700 2.800 6,300 +0.06(+2.19%)
Jun 06, 2002 2.740 2.810 2.740 2.740 4,400 -0.15(-5.19%)
Jun 05, 2002 2.800 2.890 2.740 2.890 2,300 +0.15(+5.47%)
May 31, 2002 2.800 2.800 2.740 2.740 5,100 +0.04(+1.48%)
May 28, 2002 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
May 27, 2002 2.850 2.850 2.700 2.700 2,200 +0.00(+0.00%)
May 24, 2002 2.850 2.850 2.700 2.700 2,200 -0.14(-4.90%)
May 23, 2002 2.750 2.839 2.750 2.839 600 +0.07(+2.53%)
May 22, 2002 2.769 2.769 2.769 2.769 200 +0.02(+0.69%)
May 21, 2002 2.865 2.865 2.750 2.750 1,100 -0.10(-3.54%)
May 20, 2002 2.950 2.950 2.851 2.851 1,500 -0.10(-3.36%)
May 17, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
May 16, 2002 3.000 3.000 2.950 2.950 1,900 -0.05(-1.67%)
May 15, 2002 3.060 3.060 3.000 3.000 10,100 -0.10(-3.23%)
May 14, 2002 2.850 3.100 2.850 3.100 2,400 +0.21(+7.27%)
May 13, 2002 2.850 2.950 2.850 2.890 8,700 -0.11(-3.67%)
May 10, 2002 2.800 3.000 2.800 3.000 11,200 +0.20(+7.14%)
May 09, 2002 2.900 2.950 2.700 2.800 11,900 -0.10(-3.45%)
May 08, 2002 2.750 2.900 2.720 2.900 6,300 +0.13(+4.69%)
May 07, 2002 2.770 2.770 2.770 2.770 0 +0.00(+0.00%)
May 06, 2002 3.010 3.020 2.710 2.770 11,200 -0.23(-7.67%)
May 03, 2002 3.000 3.000 3.000 3.000 700 -0.22(-6.83%)
May 02, 2002 3.100 3.220 3.100 3.220 200 +0.02(+0.63%)
May 01, 2002 3.120 3.330 3.120 3.200 5,100 +0.20(+6.72%)
Apr 30, 2002 3.000 3.000 2.840 2.999 2,600 -0.15(-4.74%)
Apr 29, 2002 3.190 3.190 3.070 3.148 1,700 +0.05(+1.55%)
Apr 26, 2002 3.100 3.100 3.100 3.100 600 +0.00(+0.00%)
Apr 25, 2002 3.200 3.200 3.100 3.100 3,200 -0.10(-3.13%)
Apr 24, 2002 3.251 3.350 2.700 3.200 37,800 -0.05(-1.54%)
Apr 23, 2002 3.400 3.400 3.250 3.250 7,600 -0.10(-2.99%)
Apr 22, 2002 3.390 3.400 3.300 3.350 15,300 +0.00(+0.00%)
Apr 19, 2002 3.350 3.350 3.350 3.350 1,000 -0.10(-2.90%)
Apr 18, 2002 3.100 3.450 3.100 3.450 20,100 +0.35(+11.29%)
Apr 17, 2002 2.800 3.100 2.790 3.100 21,000 +0.35(+12.73%)
Apr 16, 2002 2.800 2.850 2.750 2.750 1,800 +0.04(+1.48%)
Apr 15, 2002 2.665 2.710 2.650 2.710 4,700 +0.01(+0.37%)
Apr 12, 2002 2.580 2.830 2.580 2.700 11,200 +0.18(+7.14%)
Apr 11, 2002 2.510 2.520 2.510 2.520 1,900 -0.05(-1.95%)
Apr 10, 2002 2.560 2.650 2.510 2.570 9,100 +0.00(+0.00%)
Apr 09, 2002 2.600 2.600 2.570 2.570 3,000 -0.01(-0.39%)
Apr 08, 2002 2.601 2.601 2.560 2.580 2,500 -0.02(-0.77%)
Apr 05, 2002 2.650 2.650 2.600 2.600 3,600 +0.00(+0.00%)
Apr 04, 2002 2.560 2.700 2.560 2.600 10,200 +0.04(+1.56%)
Apr 03, 2002 2.650 2.650 2.560 2.560 17,200 -0.04(-1.56%)
Apr 02, 2002 2.650 2.650 2.550 2.600 4,300 -0.05(-1.87%)
Apr 01, 2002 2.560 2.650 2.550 2.650 6,600 +0.00(+0.00%)
Mar 29, 2002 2.580 2.650 2.580 2.650 10,200 +0.00(+0.00%)
Mar 28, 2002 2.580 2.650 2.580 2.650 10,200 +0.07(+2.71%)
Mar 27, 2002 2.580 2.580 2.560 2.580 1,700 -0.05(-1.90%)
Mar 26, 2002 2.560 2.630 2.560 2.630 7,500 -0.11(-3.95%)
Mar 25, 2002 2.700 2.750 2.640 2.738 4,100 +0.09(+3.48%)
Mar 22, 2002 2.640 2.650 2.640 2.646 1,900 +0.08(+2.96%)
Mar 21, 2002 2.800 2.800 2.570 2.570 30,000 -0.08(-3.02%)
Mar 20, 2002 2.750 2.750 2.570 2.650 5,200 -0.10(-3.64%)
Mar 19, 2002 2.770 2.770 2.670 2.750 5,400 +0.17(+6.59%)
Mar 18, 2002 2.640 2.950 2.580 2.580 4,100 -0.02(-0.77%)
Mar 15, 2002 2.790 2.800 2.560 2.600 15,500 -0.10(-3.70%)
Mar 14, 2002 2.749 2.749 2.550 2.700 4,500 -0.05(-1.82%)
Mar 13, 2002 2.779 2.780 2.750 2.750 5,800 +0.00(+0.00%)
Mar 12, 2002 2.700 2.800 2.600 2.750 25,600 +0.05(+1.85%)
Mar 11, 2002 2.600 2.750 2.570 2.700 44,500 +0.13(+5.06%)
Mar 08, 2002 2.990 3.000 2.560 2.570 35,400 +0.07(+2.80%)
Mar 07, 2002 2.680 2.680 2.500 2.500 1,500 -0.50(-16.67%)
Mar 06, 2002 2.940 3.040 2.680 3.000 14,400 +0.06(+2.04%)
Mar 05, 2002 2.610 2.950 2.610 2.940 2,200 +0.09(+3.16%)
Mar 04, 2002 2.680 2.850 2.540 2.850 16,500 +0.38(+15.38%)
Mar 01, 2002 2.540 2.540 2.470 2.470 5,000 -0.07(-2.76%)
Feb 28, 2002 2.650 2.650 2.540 2.540 2,600 -0.16(-5.93%)
Feb 27, 2002 2.650 2.700 2.600 2.700 5,500 +0.20(+8.00%)
Feb 26, 2002 2.600 2.600 2.500 2.500 3,600 -0.17(-6.37%)
Feb 25, 2002 2.481 2.670 2.481 2.670 700 +0.20(+8.10%)
Feb 22, 2002 2.460 2.500 2.460 2.470 2,200 -0.10(-3.89%)
Feb 21, 2002 2.550 2.570 2.500 2.570 4,700 +0.06(+2.39%)
Feb 20, 2002 2.530 2.610 2.510 2.510 4,300 -0.01(-0.40%)
Feb 19, 2002 2.630 2.650 2.520 2.520 3,300 -0.18(-6.66%)
Feb 18, 2002 2.830 2.830 2.650 2.700 4,600 +0.00(+0.00%)
Feb 15, 2002 2.830 2.830 2.650 2.700 4,600 -0.20(-6.90%)
Feb 14, 2002 2.900 2.900 2.900 2.900 300 +0.05(+1.75%)
Feb 13, 2002 2.850 2.850 2.850 2.850 300 +0.01(+0.35%)
Feb 12, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Feb 11, 2002 2.840 2.840 2.840 2.840 0 +0.00(+0.00%)
Feb 08, 2002 2.900 2.900 2.840 2.840 1,000 +0.09(+3.27%)
Feb 07, 2002 2.800 2.800 2.750 2.750 2,500 -0.10(-3.51%)
Feb 06, 2002 2.960 2.960 2.800 2.850 6,600 -0.13(-4.36%)
Feb 05, 2002 2.850 3.000 2.840 2.980 14,800 +0.18(+6.43%)
Feb 04, 2002 2.700 2.880 2.620 2.800 9,300 +0.10(+3.70%)
Feb 01, 2002 2.650 2.740 2.510 2.700 13,200 +0.10(+3.85%)
Jan 31, 2002 2.800 2.800 2.570 2.600 5,600 +0.04(+1.56%)
Jan 30, 2002 2.610 2.700 2.550 2.560 4,100 -0.14(-5.19%)
Jan 29, 2002 2.640 2.700 2.640 2.700 1,100 -0.02(-0.74%)
Jan 28, 2002 2.740 2.780 2.550 2.720 5,500 +0.00(+0.00%)
Jan 25, 2002 2.785 2.785 2.580 2.720 6,200 -0.03(-1.09%)
Jan 24, 2002 2.585 2.750 2.550 2.750 6,400 +0.21(+8.27%)
Jan 23, 2002 2.580 2.580 2.510 2.540 6,300 +0.05(+2.01%)
Jan 22, 2002 2.700 2.700 2.400 2.490 10,300 -0.21(-7.78%)
Jan 21, 2002 2.760 2.760 2.630 2.700 21,600 +0.00(+0.00%)
Jan 18, 2002 2.760 2.760 2.630 2.700 21,600 -0.11(-3.91%)
Jan 17, 2002 2.990 2.990 2.700 2.810 23,300 -0.09(-3.10%)
Jan 16, 2002 2.910 2.910 2.900 2.900 1,200 -0.04(-1.35%)
Jan 15, 2002 2.990 2.990 2.910 2.940 3,700 -0.00(-0.01%)
Jan 14, 2002 2.960 2.960 2.940 2.940 3,000 -0.01(-0.34%)
Jan 11, 2002 3.000 3.000 2.950 2.950 2,600 -0.05(-1.67%)
Jan 10, 2002 3.000 3.000 3.000 3.000 4,600 +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.