Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Mar 31, 2020 2.229 2.365 2.229 2.365 751 -0.03(-1.06%)
Mar 30, 2020 2.300 2.420 2.300 2.390 1,130 -0.04(-1.63%)
Mar 27, 2020 2.230 2.430 2.230 2.430 400 -0.04(-1.62%)
Mar 26, 2020 2.470 2.470 2.470 101 +0.00(+0.00%)
Mar 25, 2020 2.460 2.470 2.235 2.470 872 +0.05(+2.07%)
Mar 23, 2020 2.420 2.420 2.420 0 +0.00(+0.00%)
Mar 20, 2020 2.420 2.420 2.420 2.420 200 +0.04(+1.68%)
Mar 19, 2020 2.300 2.432 2.300 2.380 6,905 +0.08(+3.45%)
Mar 18, 2020 2.200 2.400 2.200 2.301 6,924 -0.12(-4.93%)
Mar 17, 2020 2.440 2.452 2.269 2.420 4,327 -0.02(-0.82%)
Mar 16, 2020 2.350 2.440 2.350 2.440 715 +0.09(+3.83%)
Mar 13, 2020 2.440 2.504 2.350 2.350 4,200 -0.06(-2.59%)
Mar 12, 2020 2.430 2.500 2.380 2.413 13,588 -0.10(-3.88%)
Mar 11, 2020 2.420 2.514 2.420 2.510 457 +0.02(+0.80%)
Mar 10, 2020 2.220 2.580 2.211 2.490 3,927 +0.27(+12.16%)
Mar 09, 2020 2.440 2.440 2.000 2.220 4,049 -0.22(-9.02%)
Mar 06, 2020 2.440 2.460 2.420 2.440 3,400 -0.14(-5.43%)
Mar 05, 2020 2.520 2.580 2.450 2.580 798 +0.03(+1.18%)
Mar 04, 2020 2.450 2.550 2.450 2.550 727 +0.10(+4.08%)
Mar 03, 2020 2.380 2.570 2.380 2.450 1,090 -0.04(-1.61%)
Mar 02, 2020 2.460 2.500 2.330 2.490 2,708 +0.09(+3.83%)
Feb 28, 2020 2.450 2.450 2.320 2.398 2,800 +0.02(+0.76%)
Feb 27, 2020 2.350 2.550 2.330 2.380 5,367 -0.22(-8.46%)
Feb 26, 2020 2.460 2.659 2.460 2.600 2,008 +0.10(+3.79%)
Feb 25, 2020 2.630 2.712 2.330 2.505 7,587 -0.19(-6.88%)
Feb 24, 2020 2.732 2.732 2.690 2.690 5,275 -0.06(-2.18%)
Feb 21, 2020 2.740 2.750 2.720 2.750 3,500 +0.03(+1.00%)
Feb 20, 2020 2.740 2.740 2.721 2.723 3,385 -0.01(-0.51%)
Feb 19, 2020 2.720 2.750 2.720 2.737 6,994 +0.03(+0.98%)
Feb 18, 2020 2.710 2.720 2.710 2.710 4,025 +0.00(+0.18%)
Feb 14, 2020 2.720 2.720 2.705 2.705 1,900 +0.01(+0.45%)
Feb 13, 2020 2.630 2.693 2.630 2.693 991 +0.02(+0.67%)
Feb 12, 2020 2.720 2.720 2.619 2.675 4,343 +0.03(+1.13%)
Feb 11, 2020 2.690 2.690 2.330 2.645 12,679 -0.06(-2.40%)
Feb 10, 2020 2.671 2.730 2.671 2.710 3,744 +0.00(+0.00%)
Feb 07, 2020 2.730 2.730 2.690 2.710 1,700 +0.02(+0.82%)
Feb 06, 2020 2.710 2.710 2.653 2.688 10,085 +0.01(+0.30%)
Feb 05, 2020 2.530 2.682 2.382 2.680 29,396 +0.16(+6.22%)
Feb 04, 2020 2.510 2.530 2.450 2.523 3,635 -0.03(-1.06%)
Feb 03, 2020 2.300 2.550 2.209 2.550 27,797 +0.21(+8.97%)
Jan 31, 2020 2.267 2.340 2.267 2.340 300 +0.00(+0.00%)
Jan 30, 2020 2.330 2.340 2.321 2.340 366 +0.02(+0.86%)
Jan 29, 2020 2.320 2.320 2.290 2.320 1,311 +0.00(+0.00%)
Jan 28, 2020 2.250 2.320 2.250 2.320 641 +0.00(+0.00%)
Jan 27, 2020 2.180 2.320 2.180 2.320 1,103 +0.01(+0.43%)
Jan 24, 2020 2.230 2.310 2.160 2.310 1,000 +0.04(+1.78%)
Jan 23, 2020 2.320 2.320 2.130 2.269 2,337 -0.05(-2.35%)
Jan 22, 2020 2.360 2.360 2.260 2.324 2,417 -0.02(-0.68%)
Jan 21, 2020 2.370 2.370 2.260 2.340 1,520 -0.03(-1.27%)
Jan 17, 2020 2.370 2.370 2.260 2.370 6,000 +0.08(+3.54%)
Jan 16, 2020 2.289 2.289 2.289 2.289 120 +0.02(+0.83%)
Jan 15, 2020 2.180 2.307 2.180 2.270 438 +0.02(+0.83%)
Jan 14, 2020 2.224 2.251 2.140 2.251 346 +0.03(+1.18%)
Jan 13, 2020 2.233 2.300 2.173 2.225 1,102 -0.03(-1.42%)
Jan 10, 2020 2.280 2.300 2.226 2.257 2,400 -0.04(-1.87%)
Jan 09, 2020 2.280 2.300 2.280 2.300 963 +0.01(+0.44%)
Jan 08, 2020 2.300 2.300 2.290 2.290 815 +0.01(+0.44%)
Jan 07, 2020 2.280 2.280 2.280 2.280 1,800 -0.02(-0.87%)
Jan 06, 2020 2.252 2.300 2.252 2.300 560 +0.00(+0.00%)
Jan 03, 2020 2.220 2.300 2.220 2.300 500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.