Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Jul 31, 2018 3.618 3.657 3.600 3.657 1,773 -0.03(-0.88%)
Jul 30, 2018 3.660 3.710 3.610 3.690 6,210 -0.04(-1.07%)
Jul 27, 2018 3.800 3.810 3.610 3.730 5,700 +0.13(+3.61%)
Jul 26, 2018 3.710 3.776 3.600 3.600 4,867 -0.03(-0.83%)
Jul 25, 2018 3.600 3.730 3.570 3.630 10,100 -0.16(-4.22%)
Jul 24, 2018 3.660 3.839 3.580 3.790 7,659 +0.20(+5.63%)
Jul 23, 2018 3.570 3.588 3.570 3.588 1,132 +0.01(+0.30%)
Jul 20, 2018 3.748 3.748 3.570 3.577 6,107 -0.18(-4.75%)
Jul 19, 2018 3.680 3.770 3.590 3.756 3,189 -0.01(-0.38%)
Jul 18, 2018 3.790 3.790 3.770 3.770 369 +0.07(+1.89%)
Jul 17, 2018 3.670 3.831 3.598 3.700 2,923 +0.13(+3.64%)
Jul 16, 2018 3.600 3.645 3.570 3.570 4,054 -0.03(-0.83%)
Jul 13, 2018 3.580 3.960 3.500 3.600 33,369 +0.04(+1.12%)
Jul 12, 2018 3.362 3.639 3.362 3.560 16,167 +0.02(+0.56%)
Jul 11, 2018 3.390 3.720 3.390 3.540 13,820 +0.15(+4.42%)
Jul 09, 2018 3.390 3.390 3.390 2 -0.01(-0.29%)
Jul 06, 2018 3.350 3.442 3.350 3.400 25,467 +0.06(+1.80%)
Jul 05, 2018 3.389 3.389 3.331 3.340 2,983 -0.15(-4.17%)
Jul 03, 2018 3.485 3.485 3.485 0 +0.16(+4.67%)
Jul 02, 2018 3.300 3.395 3.300 3.330 8,396 +0.00(+0.00%)
Jun 29, 2018 3.400 3.430 3.320 3.330 6,349 -0.03(-0.90%)
Jun 28, 2018 3.430 3.480 3.356 3.360 8,525 -0.12(-3.45%)
Jun 27, 2018 4.150 5.040 3.340 3.480 303,963 -0.51(-12.78%)
Jun 26, 2018 3.440 3.990 3.440 3.990 54,122 +0.54(+15.65%)
Jun 25, 2018 3.400 3.450 3.370 3.450 1,953 +0.05(+1.47%)
Jun 22, 2018 3.490 3.500 3.400 3.400 13,865 -0.10(-2.86%)
Jun 21, 2018 3.480 3.500 3.470 3.500 1,292 +0.07(+2.14%)
Jun 20, 2018 3.410 3.450 3.321 3.427 2,574 -0.03(-0.97%)
Jun 19, 2018 3.460 3.460 3.331 3.460 7,526 +0.11(+3.28%)
Jun 18, 2018 3.340 3.350 3.340 3.350 4,083 +0.00(+0.00%)
Jun 15, 2018 3.350 3.330 3.350 3,142 +0.02(+0.60%)
Jun 14, 2018 3.300 3.330 3.300 3.330 1,085 +0.05(+1.52%)
Jun 13, 2018 3.290 3.290 3.211 3.280 2,940 -0.02(-0.68%)
Jun 12, 2018 3.300 3.310 3.200 3.303 2,377 -0.01(-0.22%)
Jun 11, 2018 3.260 3.310 3.216 3.310 4,255 +0.07(+2.16%)
Jun 08, 2018 3.300 3.300 3.229 3.240 1,150 +0.00(+0.10%)
Jun 07, 2018 3.270 3.270 3.190 3.237 623 +0.03(+0.82%)
Jun 06, 2018 3.300 3.310 3.200 3.211 889 -0.06(-1.82%)
Jun 04, 2018 3.270 3.270 3.270 50 +0.08(+2.38%)
Jun 01, 2018 3.240 3.240 3.194 3.194 2,340 +0.00(+0.12%)
May 31, 2018 3.190 3.190 3.180 3.190 1,042 -0.01(-0.31%)
May 30, 2018 3.160 3.200 3.160 3.200 400 +0.04(+1.27%)
May 29, 2018 3.190 3.190 3.160 3.160 1,154 -0.13(-3.95%)
May 25, 2018 3.290 3.290 3.290 0 +0.06(+1.71%)
May 24, 2018 3.200 3.270 3.200 3.235 991 -0.02(-0.47%)
May 23, 2018 3.224 3.250 3.224 3.250 715 -0.03(-0.91%)
May 22, 2018 3.300 3.300 3.192 3.280 995 +0.12(+3.80%)
May 21, 2018 3.250 3.250 3.160 3.160 1,613 +0.00(+0.00%)
May 18, 2018 3.170 3.170 3.160 3.160 1,327 +0.00(+0.00%)
May 17, 2018 3.161 3.170 3.160 3.160 1,526 +0.00(+0.00%)
May 16, 2018 3.200 3.200 3.160 3.160 3,134 +0.00(+0.00%)
May 15, 2018 3.160 3.190 3.160 3.160 3,257 -0.02(-0.63%)
May 14, 2018 3.150 3.220 3.150 3.180 1,447 +0.03(+0.95%)
May 11, 2018 3.300 3.300 3.150 3.150 5,938 -0.14(-4.26%)
May 10, 2018 3.220 3.290 3.100 3.290 1,058 +0.11(+3.46%)
May 09, 2018 3.120 3.180 3.036 3.180 3,044 +0.03(+0.95%)
May 08, 2018 3.120 3.310 3.010 3.150 6,185 +0.00(+0.00%)
May 07, 2018 3.150 3.183 3.100 3.150 14,862 +0.01(+0.32%)
May 04, 2018 3.180 3.422 3.041 3.140 79,082 -0.05(-1.56%)
May 03, 2018 3.060 3.190 2.910 3.190 13,387 +0.04(+1.27%)
May 02, 2018 2.980 3.150 2.880 3.150 7,420 +0.20(+6.78%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.