Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
2.750
2.750
2.750
2.750
100
+0.00(+0.00%)
May 30, 2019
2.720
2.750
2.660
2.750
7,006
+0.03(+1.10%)
May 29, 2019
2.650
2.720
2.595
2.720
2,101
+0.07(+2.64%)
May 28, 2019
2.700
2.800
2.502
2.650
28,210
-0.09(-3.28%)
May 24, 2019
2.830
2.834
2.500
2.740
9,800
-0.08(-2.84%)
May 23, 2019
2.500
2.837
2.500
2.820
2,712
+0.32(+12.80%)
May 22, 2019
2.507
2.540
2.440
2.500
4,361
-0.08(-3.10%)
May 21, 2019
2.580
2.580
2.580
2
+0.00(+0.00%)
May 20, 2019
2.580
2.580
2.580
22
+0.00(+0.00%)
May 17, 2019
2.580
2.580
2.580
88
+0.00(+0.00%)
May 15, 2019
2.580
2.580
2.580
0
+0.00(+0.00%)
May 14, 2019
2.540
2.580
2.430
2.580
2,785
+0.00(+0.16%)
May 13, 2019
2.576
2.576
2.576
2.576
200
-0.02(-0.92%)
May 10, 2019
2.608
2.608
2.430
2.600
2,700
-0.03(-1.33%)
May 09, 2019
2.690
2.690
2.501
2.635
3,629
-0.04(-1.31%)
May 08, 2019
2.687
2.687
2.590
2.670
1,084
-0.08(-3.09%)
May 06, 2019
2.755
2.755
2.755
0
+0.09(+3.57%)
May 03, 2019
2.640
2.670
2.640
2.660
4,600
+0.04(+1.53%)
May 02, 2019
2.640
2.640
2.543
2.620
3,026
-0.04(-1.41%)
May 01, 2019
2.658
2.658
2.658
2.658
331
+0.10(+3.81%)
Apr 30, 2019
2.619
2.624
2.560
2.560
3,914
-0.10(-3.76%)
Apr 29, 2019
2.630
2.707
2.600
2.660
2,891
+0.00(+0.00%)
Apr 26, 2019
2.737
2.737
2.618
2.660
800
-0.08(-2.83%)
Apr 25, 2019
2.737
2.737
2.737
2.737
383
-0.00(-0.09%)
Apr 24, 2019
2.640
2.740
2.640
2.740
1,872
+0.10(+3.79%)
Apr 23, 2019
2.700
2.700
2.579
2.640
19,705
-0.15(-5.38%)
Apr 22, 2019
2.710
2.790
2.700
2.790
453
-0.02(-0.71%)
Apr 18, 2019
2.810
2.810
2.810
2.810
100
-0.02(-0.71%)
Apr 17, 2019
2.830
2.830
2.760
2.830
653
+0.02(+0.53%)
Apr 16, 2019
2.789
2.815
2.760
2.815
2,131
-0.06(-1.92%)
Apr 15, 2019
2.870
2.870
2.870
2.870
261
+0.00(+0.12%)
Apr 12, 2019
2.866
2.866
2.866
2.866
400
+0.02(+0.58%)
Apr 11, 2019
2.800
2.850
2.710
2.850
11,921
-0.03(-1.04%)
Apr 10, 2019
2.800
2.880
2.734
2.880
2,567
+0.01(+0.35%)
Apr 09, 2019
2.850
2.870
2.800
2.870
4,235
-0.03(-1.03%)
Apr 08, 2019
2.860
2.900
2.820
2.900
613
-0.05(-1.69%)
Apr 05, 2019
2.920
3.000
2.920
2.950
2,200
+0.01(+0.48%)
Apr 04, 2019
2.986
2.986
2.936
2.936
550
+0.09(+3.01%)
Apr 03, 2019
2.800
3.000
2.800
2.850
4,739
-0.15(-5.00%)
Apr 02, 2019
3.010
3.030
2.890
3.000
1,289
+0.16(+5.63%)
Apr 01, 2019
2.850
3.065
2.800
2.840
9,147
-0.08(-2.62%)
Mar 29, 2019
2.720
3.190
2.720
2.916
36,600
+0.12(+4.15%)
Mar 28, 2019
2.900
3.300
2.750
2.800
150,456
-0.10(-3.45%)
Mar 27, 2019
2.900
2.900
2.710
2.900
1,735
+0.00(+0.00%)
Mar 26, 2019
2.900
2.900
2.900
134
+0.00(+0.00%)
Mar 25, 2019
2.900
2.900
2.885
2.900
1,873
+0.01(+0.35%)
Mar 22, 2019
2.890
2.890
2.890
2.890
300
+0.13(+4.66%)
Mar 21, 2019
2.761
2.761
2.761
25
+0.00(+0.00%)
Mar 20, 2019
2.776
2.776
2.710
2.761
2,810
-0.09(-3.12%)
Mar 19, 2019
2.850
2.850
2.812
2.850
1,085
+0.00(+0.00%)
Mar 18, 2019
2.800
2.850
2.800
2.850
3,914
+0.05(+1.79%)
Mar 15, 2019
2.900
2.900
2.795
2.800
700
-0.10(-3.45%)
Mar 14, 2019
2.900
2.900
2.900
2.900
260
+0.07(+2.55%)
Mar 13, 2019
2.799
2.900
2.710
2.828
5,880
-0.03(-1.19%)
Mar 12, 2019
2.860
2.865
2.860
2.862
1,243
+0.00(+0.07%)
Mar 11, 2019
2.760
2.860
2.760
2.860
1,803
+0.00(+0.00%)
Mar 08, 2019
2.710
2.860
2.710
2.860
500
+0.06(+2.33%)
Mar 07, 2019
2.870
2.890
2.710
2.795
6,059
-0.10(-3.29%)
Mar 06, 2019
2.900
2.900
2.710
2.890
2,489
-0.08(-2.69%)
Mar 05, 2019
2.936
2.970
2.895
2.970
5,465
+0.02(+0.68%)
Mar 04, 2019
2.980
2.980
2.750
2.950
2,366
-0.02(-0.67%)
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
.