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 (%)
May 28, 2004 5.200 5.700 5.200 5.700 18,600 +0.16(+2.89%)
May 27, 2004 5.100 5.540 5.100 5.540 7,800 +0.38(+7.36%)
May 26, 2004 5.270 5.450 5.150 5.160 7,300 -0.10(-1.90%)
May 25, 2004 5.100 5.370 5.100 5.260 19,500 -0.28(-5.05%)
May 24, 2004 5.560 5.560 5.540 5.540 1,600 -0.01(-0.18%)
May 21, 2004 5.540 5.570 5.440 5.550 7,200 +0.03(+0.54%)
May 20, 2004 5.630 5.640 5.501 5.520 9,600 +0.02(+0.36%)
May 19, 2004 5.170 5.530 5.170 5.500 13,500 +0.33(+6.38%)
May 18, 2004 5.430 5.430 5.020 5.170 14,700 -0.22(-4.08%)
May 17, 2004 5.580 5.580 5.200 5.390 11,300 -0.20(-3.58%)
May 14, 2004 5.640 5.720 5.580 5.590 5,700 -0.37(-6.21%)
May 13, 2004 6.350 6.350 5.710 5.960 1,400 +0.04(+0.68%)
May 12, 2004 6.040 6.040 5.840 5.920 4,600 -0.13(-2.15%)
May 11, 2004 5.860 6.050 5.860 6.050 4,200 +0.20(+3.42%)
May 10, 2004 6.240 6.240 5.600 5.850 11,500 -0.37(-5.95%)
May 07, 2004 6.000 6.230 6.000 6.220 9,300 +0.17(+2.81%)
May 06, 2004 5.890 6.060 5.810 6.050 6,400 +0.19(+3.24%)
May 05, 2004 5.990 6.000 5.770 5.860 17,700 -0.12(-2.01%)
May 04, 2004 6.000 6.000 5.870 5.980 8,200 -0.16(-2.61%)
May 03, 2004 6.610 6.620 6.000 6.140 20,700 -0.48(-7.25%)
Apr 30, 2004 6.750 6.750 6.620 6.620 7,000 -0.22(-3.22%)
Apr 29, 2004 6.912 6.912 6.770 6.840 3,000 -0.15(-2.15%)
Apr 28, 2004 7.460 7.460 6.930 6.990 17,300 -0.17(-2.37%)
Apr 27, 2004 7.250 7.630 7.160 7.160 10,900 -0.29(-3.89%)
Apr 26, 2004 7.010 7.800 7.010 7.450 6,500 -0.24(-3.12%)
Apr 23, 2004 7.280 7.740 7.230 7.690 32,300 +0.24(+3.22%)
Apr 22, 2004 7.060 7.450 7.060 7.450 13,700 +0.25(+3.47%)
Apr 21, 2004 7.110 7.340 7.020 7.200 16,100 -0.49(-6.37%)
Apr 20, 2004 7.690 7.840 7.130 7.690 5,300 +0.08(+1.05%)
Apr 19, 2004 7.430 7.780 7.430 7.610 8,900 -0.25(-3.18%)
Apr 16, 2004 7.950 7.960 7.500 7.860 24,600 -0.08(-1.01%)
Apr 15, 2004 7.490 8.080 7.461 7.940 14,100 -0.08(-1.00%)
Apr 14, 2004 8.000 8.040 7.940 8.020 17,000 -0.02(-0.25%)
Apr 13, 2004 7.990 8.152 7.990 8.040 12,300 +0.05(+0.63%)
Apr 12, 2004 7.990 8.140 7.990 7.990 7,700 -0.01(-0.12%)
Apr 08, 2004 7.700 8.280 7.650 8.000 39,600 +0.42(+5.54%)
Apr 07, 2004 7.640 7.800 7.580 7.580 14,000 -0.07(-0.92%)
Apr 06, 2004 7.930 7.930 7.640 7.650 13,100 -0.08(-1.03%)
Apr 05, 2004 8.250 8.260 7.560 7.730 17,200 +0.33(+4.46%)
Apr 02, 2004 6.640 8.180 6.500 7.400 125,000 +0.89(+13.67%)
Apr 01, 2004 6.570 6.600 6.480 6.510 9,700 -0.03(-0.46%)
Mar 31, 2004 6.500 6.589 6.240 6.540 8,100 +0.27(+4.31%)
Mar 30, 2004 6.090 6.620 5.900 6.270 23,000 +0.14(+2.28%)
Mar 29, 2004 5.910 6.139 5.910 6.130 6,800 +0.01(+0.16%)
Mar 26, 2004 5.770 6.120 5.720 6.120 3,900 +0.23(+3.90%)
Mar 25, 2004 5.880 5.900 5.730 5.890 21,400 +0.14(+2.43%)
Mar 24, 2004 5.760 5.830 5.680 5.750 7,800 -0.10(-1.73%)
Mar 23, 2004 5.890 5.900 5.810 5.851 8,600 -0.08(-1.33%)
Mar 22, 2004 5.890 6.030 5.740 5.930 3,800 -0.17(-2.79%)
Mar 19, 2004 6.000 6.100 5.980 6.100 2,600 +0.07(+1.16%)
Mar 18, 2004 6.030 6.050 5.950 6.030 4,400 -0.02(-0.33%)
Mar 17, 2004 5.900 6.310 5.900 6.050 16,300 +0.00(+0.00%)
Mar 16, 2004 5.880 6.269 5.880 6.050 5,600 +0.17(+2.89%)
Mar 15, 2004 7.000 7.000 5.681 5.880 12,400 -0.22(-3.61%)
Mar 12, 2004 6.550 6.600 6.050 6.100 8,100 +0.05(+0.83%)
Mar 11, 2004 6.760 6.760 6.000 6.050 50,400 -0.71(-10.50%)
Mar 10, 2004 6.880 6.990 6.760 6.760 5,800 -0.24(-3.43%)
Mar 09, 2004 6.990 7.140 6.781 7.000 8,500 -0.15(-2.08%)
Mar 08, 2004 7.240 7.240 6.690 7.149 9,100 -0.03(-0.43%)
Mar 05, 2004 7.000 7.180 6.650 7.180 21,200 +0.02(+0.28%)
Mar 04, 2004 7.250 7.250 6.830 7.160 9,500 +0.03(+0.42%)
Mar 03, 2004 7.060 7.130 7.030 7.130 3,500 +0.03(+0.42%)
Mar 02, 2004 7.110 7.210 7.100 7.100 3,600 +0.07(+1.00%)
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.