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 31, 2019	2.628	2.628	2.628	2.628	102	+0.08(+2.96%)
Jul 30, 2019	2.552	2.552	2.552	2.552	167	+0.12(+5.04%)
Jul 29, 2019	2.420	2.667	2.420	2.430	3,085	-0.10(-3.95%)
Jul 26, 2019	2.530	2.574	2.420	2.530	2,900	+0.12(+4.92%)
Jul 25, 2019	2.410	2.690	2.410	2.411	7,416	-0.10(-4.04%)
Jul 24, 2019		2.513	2.513	2.513	119	+0.00(+0.00%)
Jul 23, 2019	2.450	2.513	2.435	2.513	1,957	+0.06(+2.56%)
Jul 22, 2019	2.670	2.670	2.450	2.450	3,952	-0.06(-2.39%)
Jul 19, 2019	2.530	2.530	2.450	2.510	5,900	-0.17(-6.27%)
Jul 18, 2019	2.420	2.678	2.420	2.678	959	+0.18(+7.07%)
Jul 17, 2019	2.690	2.690	2.420	2.501	1,620	+0.00(+0.13%)
Jul 16, 2019	2.420	2.540	2.420	2.498	3,560	-0.15(-5.75%)
Jul 15, 2019	2.700	2.700	2.440	2.650	1,597	-0.05(-1.85%)
Jul 12, 2019	2.690	2.700	2.670	2.700	2,400	+0.01(+0.45%)
Jul 11, 2019	2.434	2.688	2.339	2.688	652	+0.17(+6.66%)
Jul 10, 2019	2.676	2.676	2.400	2.520	2,155	-0.05(-1.95%)
Jul 09, 2019	2.423	2.570	2.423	2.570	904	+0.23(+9.83%)
Jul 08, 2019	2.340	2.340	2.340	2.340	1,217	-0.31(-11.70%)
Jul 05, 2019	2.450	2.650	2.380	2.650	2,500	-0.10(-3.54%)
Jul 03, 2019		2.747	2.747	2.747	35	+0.00(+0.00%)
Jul 02, 2019	2.747	2.747	2.747	2.747	150	+0.20(+7.94%)
Jul 01, 2019	2.760	2.760	2.442	2.545	1,959	-0.14(-5.04%)
Jun 28, 2019	2.740	2.740	2.665	2.680	400	-0.06(-2.19%)
Jun 27, 2019	2.740	2.740	2.740	2.740	105	+0.05(+1.86%)
Jun 26, 2019	2.501	2.720	2.501	2.690	8,575	-0.00(-0.03%)
Jun 24, 2019		2.691	2.691	2.691	0	-0.05(-1.68%)
Jun 21, 2019		2.737	2.737	2.737	38	+0.00(+0.00%)
Jun 20, 2019	2.737	2.737	2.737	2.737	205	-0.02(-0.75%)
Jun 19, 2019		2.757	2.757	2.757	1	+0.00(+0.00%)
Jun 18, 2019	2.510	2.757	2.510	2.757	2,005	+0.15(+5.64%)
Jun 17, 2019	2.680	2.760	2.505	2.610	15,126	-0.04(-1.51%)
Jun 14, 2019	2.800	2.800	2.650	2.650	9,400	-0.15(-5.36%)
Jun 13, 2019	2.670	2.800	2.670	2.800	205	+0.11(+4.09%)
Jun 12, 2019	2.750	2.750	2.690	2.690	1,485	-0.07(-2.50%)
Jun 11, 2019	2.750	2.790	2.750	2.759	3,779	+0.01(+0.33%)
Jun 10, 2019	2.660	2.750	2.500	2.750	791	+0.10(+3.77%)
Jun 07, 2019		2.650	2.650	2.650	10	+0.00(+0.00%)
Jun 06, 2019	2.663	2.663	2.650	2.650	478	+0.00(+0.00%)
Jun 05, 2019	2.650	2.650	2.650	2.650	212	-0.10(-3.64%)
Jun 04, 2019	2.710	2.750	2.650	2.750	1,014	+0.07(+2.61%)
Jun 03, 2019	2.610	2.710	2.610	2.680	2,429	-0.07(-2.55%)
May 31, 2019	2.750	2.750	2.750	2.750	100	+0.00(+0.00%)
May 30, 2019	2.720	2.750	2.660	2.750	7,006	+0.03(+1.10%)
May 29, 2019	2.650	2.720	2.595	2.720	2,101	+0.07(+2.64%)
May 28, 2019	2.700	2.800	2.502	2.650	28,210	-0.09(-3.28%)
May 24, 2019	2.830	2.834	2.500	2.740	9,800	-0.08(-2.84%)
May 23, 2019	2.500	2.837	2.500	2.820	2,712	+0.32(+12.80%)
May 22, 2019	2.507	2.540	2.440	2.500	4,361	-0.08(-3.10%)
May 21, 2019		2.580	2.580	2.580	2	+0.00(+0.00%)
May 20, 2019		2.580	2.580	2.580	22	+0.00(+0.00%)
May 17, 2019		2.580	2.580	2.580	88	+0.00(+0.00%)
May 15, 2019		2.580	2.580	2.580	0	+0.00(+0.00%)
May 14, 2019	2.540	2.580	2.430	2.580	2,785	+0.00(+0.16%)
May 13, 2019	2.576	2.576	2.576	2.576	200	-0.02(-0.92%)
May 10, 2019	2.608	2.608	2.430	2.600	2,700	-0.03(-1.33%)
May 09, 2019	2.690	2.690	2.501	2.635	3,629	-0.04(-1.31%)
May 08, 2019	2.687	2.687	2.590	2.670	1,084	-0.08(-3.09%)
May 06, 2019		2.755	2.755	2.755	0	+0.09(+3.57%)
May 03, 2019	2.640	2.670	2.640	2.660	4,600	+0.04(+1.53%)
May 02, 2019	2.640	2.640	2.543	2.620	3,026	-0.04(-1.41%)

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