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 )

N/A 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, 2014 1.880 2.059 1.880 2.059 615 +0.12(+6.13%)
Jun 27, 2014 1.970 1.980 1.940 1.940 1,878 -0.11(-5.37%)
Jun 26, 2014 1.980 2.100 1.909 2.050 19,179 +0.06(+3.02%)
Jun 25, 2014 1.970 2.000 1.820 1.990 11,630 +0.00(+0.01%)
Jun 24, 2014 1.870 2.000 1.847 1.990 8,385 +0.15(+8.15%)
Jun 23, 2014 1.980 1.980 1.690 1.840 3,150 -0.05(-2.59%)
Jun 20, 2014 1.900 1.900 1.763 1.889 1,250 +0.12(+6.72%)
Jun 19, 2014 1.640 1.770 1.640 1.770 28,579 +0.12(+7.27%)
Jun 17, 2014 1.650 1.650 1.650 1.650 100 +0.05(+3.12%)
Jun 16, 2014 1.600 1.600 1.550 1.600 8,751 +0.11(+7.31%)
Jun 13, 2014 1.500 1.610 1.490 1.491 13,492 +0.00(+0.07%)
Jun 12, 2014 1.490 1.490 1.450 1.490 11,173 +0.00(+0.01%)
Jun 11, 2014 1.490 1.490 1.490 1.490 1,250 +0.01(+0.74%)
Jun 10, 2014 1.460 1.480 1.433 1.479 2,693 +0.03(+2.00%)
Jun 06, 2014 1.440 1.450 1.440 1.450 520 +0.01(+1.05%)
Jun 04, 2014 1.435 1.435 1.435 1.435 0 -0.05(-3.39%)
Jun 03, 2014 1.479 1.485 1.420 1.485 2,802 +0.01(+0.36%)
Jun 02, 2014 1.470 1.480 1.430 1.480 6,630 +0.01(+0.74%)
May 30, 2014 1.470 1.480 1.469 1.469 3,700 -0.02(-1.40%)
May 29, 2014 1.400 1.490 1.400 1.490 3,737 +0.05(+3.47%)
May 28, 2014 1.430 1.450 1.429 1.440 5,400 +0.03(+2.13%)
May 27, 2014 1.430 1.430 1.410 1.410 300 +0.01(+0.71%)
May 23, 2014 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
May 21, 2014 1.400 1.400 1.400 1.400 25 -0.05(-3.45%)
May 20, 2014 1.381 1.459 1.381 1.450 2,265 +0.00(+0.00%)
May 19, 2014 1.450 1.450 1.360 1.450 5,180 +0.06(+4.32%)
May 16, 2014 1.390 1.440 1.371 1.390 19,430 -0.06(-4.14%)
May 14, 2014 1.380 1.450 1.450 1.450 500 -0.01(-0.68%)
May 13, 2014 1.340 1.460 1.340 1.460 1,284 +0.08(+5.79%)
May 12, 2014 1.470 1.470 1.360 1.380 3,869 +0.01(+0.83%)
May 09, 2014 1.489 1.489 1.369 1.369 765 -0.11(-7.52%)
May 08, 2014 1.350 1.519 1.350 1.480 4,190 +0.06(+4.23%)
May 07, 2014 1.560 1.560 1.420 1.420 17,549 -0.13(-8.39%)
May 05, 2014 1.570 1.550 1.550 1.550 5 -0.01(-0.64%)
May 02, 2014 1.680 1.700 1.552 1.560 5,468 -0.03(-1.89%)
May 01, 2014 1.553 1.590 1.553 1.590 4,257 +0.04(+2.36%)
Apr 30, 2014 1.553 1.553 1.553 1.553 100 +0.00(+0.21%)
Apr 29, 2014 1.550 1.550 1.550 1.550 1,000 +0.00(+0.01%)
Apr 28, 2014 1.590 1.600 1.550 1.550 3,400 -0.06(-3.73%)
Apr 25, 2014 1.610 1.610 1.599 1.610 14,000 +0.00(+0.00%)
Apr 23, 2014 1.610 1.610 1.610 1.610 0 +0.03(+1.81%)
Apr 22, 2014 1.581 1.581 1.581 1.581 120 +0.03(+2.02%)
Apr 16, 2014 1.550 1.550 1.550 1.550 65 +0.00(+0.00%)
Apr 15, 2014 1.550 1.550 1.550 1.550 1,352 -0.02(-1.27%)
Apr 14, 2014 1.700 1.700 1.570 1.570 13,783 -0.07(-4.27%)
Apr 10, 2014 1.640 1.640 1.640 1.640 0 -0.07(-4.09%)
Apr 09, 2014 1.700 1.710 1.700 1.710 3,000 -0.02(-1.16%)
Apr 08, 2014 1.689 1.730 1.689 1.730 3,856 +0.07(+4.22%)
Apr 07, 2014 1.700 1.700 1.660 1.660 1,452 -0.07(-3.82%)
Apr 02, 2014 1.730 1.726 1.726 1.726 200 -0.00(-0.18%)
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.