Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bonso Elec Intl IN (NQ: BNSO )

1.120 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 30, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	1.790	1.790	1.627	1.720	41,796	-0.03(-1.71%)
Jul 28, 2016	1.680	1.830	1.530	1.750	106,142	+0.13(+8.02%)
Jul 27, 2016	2.410	2.550	1.610	1.620	950,205	-0.26(-13.83%)
Jul 26, 2016	1.490	1.960	1.434	1.880	561,185	+0.42(+28.78%)
Jul 25, 2016	1.500	1.520	1.420	1.460	44,857	+0.04(+2.81%)
Jul 22, 2016	1.420	1.700	1.340	1.420	292,522	+0.00(+0.00%)
Jul 21, 2016	1.370	1.600	1.370	1.420	699,040	+0.12(+9.23%)
Jul 20, 2016	1.345	1.370	1.300	1.300	5,135	-0.02(-1.52%)
Jul 19, 2016	1.350	1.360	1.310	1.320	9,539	-0.02(-1.49%)
Jul 18, 2016	1.400	1.400	1.310	1.340	11,235	+0.00(+0.00%)
Jul 15, 2016	1.390	1.438	1.320	1.340	84,898	-0.04(-2.91%)
Jul 14, 2016	1.390	1.440	1.330	1.380	42,371	-0.02(-1.42%)
Jul 13, 2016	1.370	1.760	1.340	1.400	822,553	+0.03(+2.19%)
Jul 12, 2016	1.400	1.400	1.360	1.370	1,697	-0.04(-2.84%)
Jul 11, 2016	1.410	1.410	1.350	1.410	5,608	+0.05(+3.68%)
Jul 08, 2016	1.350	1.410	1.360	1.360	6,429	+0.00(+0.00%)
Jul 07, 2016	1.364	1.410	1.360	1.360	950	-0.04(-2.86%)
Jul 05, 2016	1.410	1.410	1.350	1.400	12,373	+0.03(+2.19%)
Jul 01, 2016	1.420	1.370	1.370	1.370	10,300	-0.00(-0.36%)
Jun 30, 2016	1.440	1.440	1.360	1.375	20,371	+0.02(+1.85%)
Jun 29, 2016	1.280	1.400	1.280	1.350	137,660	+0.07(+5.47%)
Jun 28, 2016	1.260	1.280	1.240	1.280	85,301	+0.01(+0.80%)
Jun 27, 2016	1.280	1.290	1.230	1.270	16,738	+0.02(+1.59%)
Jun 24, 2016	1.310	1.310	1.240	1.250	25,592	-0.08(-6.02%)
Jun 23, 2016	1.380	1.410	1.300	1.330	9,136	-0.04(-2.85%)
Jun 22, 2016	1.320	1.390	1.280	1.369	36,725	+0.04(+2.93%)
Jun 21, 2016	1.320	1.370	1.320	1.330	15,886	+0.01(+0.75%)
Jun 20, 2016	1.340	1.340	1.320	1.320	1,834	-0.02(-1.49%)
Jun 17, 2016	1.367	1.390	1.310	1.340	2,749	-0.03(-2.19%)
Jun 16, 2016	1.370	1.370	1.320	1.370	4,178	+0.00(+0.00%)
Jun 15, 2016	1.350	1.380	1.330	1.370	8,285	+0.02(+1.48%)
Jun 14, 2016	1.380	1.390	1.340	1.350	12,655	-0.03(-2.17%)
Jun 13, 2016	1.390	1.390	1.350	1.380	13,714	-0.03(-2.13%)
Jun 10, 2016	1.390	1.470	1.350	1.410	73,627	-0.04(-2.75%)
Jun 09, 2016	1.400	1.550	1.350	1.450	127,408	+0.03(+1.79%)
Jun 08, 2016	1.360	1.800	1.294	1.424	1,167,387	-0.01(-0.39%)
Jun 07, 2016	1.440	1.544	1.320	1.430	19,682	-0.01(-0.69%)
Jun 06, 2016	1.330	1.440	1.310	1.440	61,957	+0.11(+8.66%)
Jun 03, 2016	1.290	1.370	1.290	1.325	28,656	+0.03(+2.65%)
Jun 02, 2016	1.370	1.370	1.290	1.291	145,573	-0.16(-11.21%)
Jun 01, 2016	1.400	1.690	1.400	1.454	98,429	+0.10(+7.31%)
May 31, 2016	1.320	1.355	1.300	1.355	10,301	+0.01(+0.97%)
May 27, 2016	1.340	1.342	1.342	1.342	18,300	-0.01(-0.42%)
May 26, 2016	1.345	1.348	1.345	1.348	400	-0.06(-4.15%)
May 24, 2016	1.350	1.406	1.406	1.406	83	-0.01(-0.93%)
May 23, 2016	1.419	1.419	1.419	1.419	900	+0.04(+2.56%)
May 20, 2016	1.380	1.408	1.360	1.384	8,059	-0.04(-3.03%)
May 19, 2016	1.399	1.427	1.380	1.427	6,200	+0.03(+1.93%)
May 18, 2016	1.390	1.400	1.390	1.400	1,504	-0.03(-2.38%)
May 17, 2016	1.392	1.490	1.380	1.434	10,219	+0.03(+2.36%)
May 16, 2016	1.370	1.458	1.370	1.401	1,502	+0.00(+0.30%)
May 12, 2016	1.400	1.397	1.397	1.397	1,700	-0.06(-4.13%)
May 11, 2016	1.472	1.472	1.457	1.457	600	-0.02(-1.55%)
May 09, 2016	1.490	1.480	1.480	1.480	5	+0.08(+5.71%)
May 06, 2016	1.400	1.400	1.400	1.400	1,000	-0.07(-4.76%)
May 05, 2016	1.370	1.500	1.370	1.470	2,252	+0.02(+1.69%)
May 03, 2016	1.380	1.446	1.446	1.446	27	-0.05(-3.63%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bonso Elec Intl IN (NQ: BNSO )

Historical Prices