Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
1.180
1.180
1.180
1.180
900
-0.02(-1.67%)
May 27, 2009
1.060
1.200
1.200
1.200
3,500
+0.14(+13.21%)
May 22, 2009
1.040
1.060
1.060
1.060
900
+0.00(+0.00%)
May 20, 2009
1.060
1.060
1.060
1.060
2,800
+0.00(+0.00%)
May 19, 2009
1.060
1.060
1.060
1.060
700
+0.01(+0.95%)
May 18, 2009
1.200
1.200
1.050
1.050
2,400
-0.15(-12.50%)
May 06, 2009
1.200
1.200
1.200
1.200
0
+0.00(+0.00%)
May 05, 2009
1.100
1.200
1.100
1.200
2,170
-0.02(-1.64%)
May 04, 2009
1.200
1.220
1.100
1.220
12,100
+0.02(+1.67%)
May 01, 2009
1.200
1.200
1.200
1.200
1,500
-0.09(-7.24%)
Apr 30, 2009
1.300
1.300
1.294
1.294
1,900
+0.04(+2.85%)
Apr 24, 2009
1.150
1.258
1.258
1.258
500
+0.06(+4.83%)
Apr 22, 2009
1.200
1.200
1.200
1.200
100
+0.04(+3.45%)
Apr 21, 2009
1.350
1.350
1.080
1.160
3,410
-0.19(-14.07%)
Apr 20, 2009
1.180
1.350
1.180
1.350
4,174
+0.16(+13.45%)
Apr 17, 2009
0.9900
1.190
0.9801
1.190
1,500
-0.01(-0.83%)
Apr 16, 2009
1.130
1.200
0.9600
1.200
1,860
+0.05(+4.35%)
Apr 15, 2009
1.150
1.280
1.150
1.150
2,076
-0.10(-8.00%)
Apr 14, 2009
1.130
1.250
1.130
1.250
300
+0.14(+12.61%)
Apr 13, 2009
1.200
1.235
1.070
1.110
15,960
+0.16(+16.83%)
Apr 09, 2009
0.9600
0.9600
0.9501
0.9501
1,100
-0.17(-15.17%)
Apr 08, 2009
1.030
1.120
1.030
1.120
901
+0.00(+0.00%)
Apr 07, 2009
1.070
1.130
0.9900
1.120
2,601
+0.02(+2.19%)
Apr 06, 2009
0.9400
1.096
0.9300
1.096
1,500
-0.00(-0.36%)
Apr 03, 2009
0.8301
1.130
0.8300
1.100
1,600
+0.16(+17.02%)
Apr 02, 2009
0.9400
0.9400
0.9400
0.9400
2,950
+0.03(+3.30%)
Apr 01, 2009
0.9800
0.9800
0.9000
0.9100
3,700
-0.01(-1.09%)
Mar 31, 2009
0.9200
0.9200
0.9200
0.9200
100
-0.06(-6.12%)
Mar 30, 2009
0.9800
0.9800
0.9800
0.9800
100
-0.07(-6.67%)
Mar 26, 2009
1.000
1.050
1.000
1.050
5,116
+0.11(+11.70%)
Mar 23, 2009
0.9400
0.9400
0.9400
0.9400
0
+0.00(+0.00%)
Mar 20, 2009
0.9400
0.9400
0.9400
0.9400
2,600
-0.01(-1.05%)
Mar 19, 2009
0.8600
1.000
0.8600
0.9500
6,067
+0.09(+10.47%)
Mar 18, 2009
0.8600
0.8600
0.8600
0.8600
200
-0.11(-11.34%)
Mar 17, 2009
0.9700
0.9700
0.9700
0.9700
3,000
+0.00(+0.00%)
Mar 16, 2009
0.9700
1.030
0.9700
0.9700
3,500
+0.00(+0.00%)
Mar 13, 2009
1.000
1.000
0.9700
0.9700
3,500
+0.00(+0.00%)
Mar 12, 2009
1.000
1.040
0.8500
0.9700
3,900
+0.12(+14.12%)
Mar 11, 2009
0.8500
0.8500
0.8500
0.8500
100
+0.03(+3.66%)
Mar 10, 2009
0.8200
0.8200
0.8200
0.8200
200
+0.00(+0.00%)
Mar 09, 2009
1.000
1.000
0.8200
0.8200
1,384
+0.00(+0.00%)
Mar 06, 2009
0.8200
0.8200
0.8200
0.8200
200
+0.00(+0.00%)
Mar 05, 2009
0.9199
0.9200
0.8200
0.8200
3,249
+0.00(+0.00%)
Mar 04, 2009
0.8200
0.8200
0.8200
0.8200
392
+0.07(+9.32%)
Mar 02, 2009
0.9312
0.9312
0.7501
0.7501
18,900
-0.25(-24.99%)
Feb 27, 2009
1.000
1.060
1.000
1.000
2,500
+0.07(+7.53%)
Feb 26, 2009
0.9300
0.9300
0.9300
0.9300
1,000
+0.03(+3.33%)
Feb 25, 2009
0.9100
0.9100
0.9000
0.9000
2,500
-0.01(-1.10%)
Feb 24, 2009
0.9100
0.9100
0.9100
0.9100
250
+0.02(+2.25%)
Feb 20, 2009
0.8900
0.8900
0.8900
0.8900
500
-0.47(-34.56%)
Feb 19, 2009
0.8800
1.360
0.8800
1.360
800
+0.48(+54.55%)
Feb 18, 2009
0.8500
0.8800
0.8000
0.8800
9,100
-0.17(-16.19%)
Feb 17, 2009
0.8994
1.050
0.8994
1.050
1,627
+0.06(+6.06%)
Feb 13, 2009
0.8501
0.9900
0.8500
0.9900
2,337
+0.09(+10.00%)
Feb 12, 2009
0.9000
0.9000
0.9000
0.9000
500
+0.00(+0.00%)
Feb 11, 2009
0.9000
0.9000
0.8999
0.9000
1,900
+0.05(+5.88%)
Feb 10, 2009
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Feb 09, 2009
0.9000
1.000
0.8500
0.8500
5,250
-0.18(-17.48%)
Feb 05, 2009
1.030
1.030
1.030
1.030
0
+0.00(+0.00%)
Feb 04, 2009
1.030
1.030
1.030
1.030
200
+0.02(+2.43%)
Jan 30, 2009
1.010
1.006
1.006
1.006
0
+0.00(+0.00%)
Jan 29, 2009
1.006
1.006
1.006
1.006
1,000
+0.16(+18.31%)
Jan 28, 2009
0.8500
0.8500
0.8500
0.8500
700
-0.10(-10.53%)
Jan 27, 2009
0.9500
0.9500
0.9500
0.9500
1,000
-0.05(-5.00%)
Jan 26, 2009
1.000
1.000
1.000
1.000
1,057
-0.03(-2.91%)
Jan 23, 2009
0.8600
1.030
0.8600
1.030
2,436
+0.07(+7.29%)
Jan 22, 2009
0.9600
0.9600
0.9600
0.9600
130
+0.01(+1.04%)
Jan 21, 2009
0.9500
0.9501
0.9500
0.9501
350
-0.05(-4.99%)
Jan 20, 2009
1.010
1.020
1.000
1.000
4,600
+0.12(+13.64%)
Jan 16, 2009
0.8800
0.9000
0.8800
0.8800
4,638
+0.00(+0.00%)
Jan 15, 2009
0.8900
0.8900
0.8800
0.8800
8,400
-0.14(-13.73%)
Jan 14, 2009
1.020
1.020
1.020
1.020
0
+0.00(+0.00%)
Jan 13, 2009
0.9900
1.030
0.9900
1.020
8,176
+0.12(+13.33%)
Jan 12, 2009
0.9000
0.9000
0.9000
0.9000
500
-0.05(-5.26%)
Jan 09, 2009
0.9100
0.9500
0.9100
0.9500
9,000
+0.05(+5.58%)
Jan 07, 2009
0.9000
0.8998
0.8998
0.8998
0
+0.00(+0.00%)
Jan 06, 2009
0.8998
0.8998
0.8998
0.8998
1,000
+0.16(+21.59%)
Jan 05, 2009
0.7000
0.7400
0.7000
0.7400
600
+0.11(+17.46%)
Dec 31, 2008
0.6400
0.6300
0.6300
0.6300
2,900
+0.00(+0.00%)
Dec 30, 2008
0.6300
0.6301
0.6300
0.6300
5,931
-0.02(-3.09%)
Dec 29, 2008
0.6501
0.6501
0.6501
0.6501
507
-0.04(-5.78%)
Dec 26, 2008
0.6353
0.6900
0.6353
0.6900
200
+0.06(+9.52%)
Dec 24, 2008
0.6300
0.6300
0.6300
0.6300
0
+0.00(+0.00%)
Dec 23, 2008
0.6300
0.6300
0.6300
0.6300
2,338
+0.00(+0.00%)
Dec 22, 2008
0.6733
0.6800
0.0800
0.6300
7,294
-0.05(-7.35%)
Dec 19, 2008
0.6801
0.6801
0.6800
0.6800
3,000
-0.08(-10.51%)
Dec 17, 2008
0.6900
0.7599
0.7599
0.7599
12,500
+0.08(+11.75%)
Dec 16, 2008
0.7300
0.7300
0.6800
0.6800
200
-0.13(-16.05%)
Dec 15, 2008
0.8100
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
Dec 12, 2008
0.8100
0.8100
0.8100
0.8100
110
+0.05(+6.58%)
Dec 11, 2008
0.7100
0.7600
0.7100
0.7600
3,080
-0.06(-7.32%)
Dec 10, 2008
0.8200
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Dec 09, 2008
0.8300
0.8300
0.7200
0.8200
3,962
+0.02(+2.50%)
Dec 08, 2008
0.8200
0.8200
0.6500
0.8000
11,018
+0.05(+6.67%)
Dec 05, 2008
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Dec 04, 2008
0.6500
0.7500
0.6400
0.7500
5,800
+0.05(+7.14%)
Dec 03, 2008
0.7100
0.9000
0.6400
0.7000
17,161
-0.28(-28.57%)
Dec 02, 2008
0.8500
0.9800
0.8500
0.9800
900
+0.01(+1.03%)
Dec 01, 2008
0.8500
1.010
0.8500
0.9700
1,800
+0.12(+14.12%)
Nov 28, 2008
0.8500
0.8500
0.8500
0.8500
185
-0.04(-4.49%)
Nov 26, 2008
0.8600
0.8900
0.7400
0.8900
9,400
+0.04(+4.71%)
Nov 25, 2008
0.8500
0.8500
0.8500
0.8500
900
-0.12(-12.37%)
Nov 24, 2008
0.8500
1.010
0.8500
0.9700
2,700
+0.19(+24.36%)
Nov 21, 2008
0.9000
0.9000
0.7800
0.7800
8,400
-0.14(-15.22%)
Nov 20, 2008
0.9200
1.000
0.9200
0.9200
9,200
+0.04(+4.55%)
Nov 19, 2008
0.9500
0.9500
0.8800
0.8800
16,000
-0.05(-5.38%)
Nov 18, 2008
0.9700
0.9700
0.9300
0.9300
3,100
-0.04(-4.12%)
Nov 17, 2008
0.9700
1.040
0.9700
0.9700
6,500
+0.00(+0.00%)
Nov 14, 2008
0.9700
1.020
0.9700
0.9700
2,100
+0.02(+2.11%)
Nov 13, 2008
0.9100
0.9500
0.9100
0.9500
3,900
-0.12(-11.21%)
Nov 12, 2008
1.000
1.070
0.9900
1.070
4,800
-0.05(-4.46%)
Nov 11, 2008
1.100
1.120
1.100
1.120
1,900
+0.01(+0.90%)
Nov 10, 2008
1.090
1.110
1.090
1.110
5,417
-0.03(-2.63%)
Nov 05, 2008
1.010
1.140
1.140
1.140
7,800
+0.04(+3.64%)
Nov 04, 2008
1.010
1.100
1.000
1.100
8,591
+0.07(+6.80%)
Nov 03, 2008
1.020
1.150
1.020
1.030
1,500
-0.02(-1.90%)
Oct 31, 2008
1.060
1.060
1.020
1.050
5,718
+0.06(+6.06%)
Oct 30, 2008
0.9500
1.100
0.9500
0.9900
12,700
+0.06(+6.45%)
Oct 29, 2008
0.9601
0.9601
0.9300
0.9300
857
-0.07(-6.87%)
Oct 28, 2008
1.000
1.010
0.9200
0.9986
12,100
+0.01(+0.87%)
Oct 27, 2008
1.030
1.030
0.9900
0.9900
1,000
-0.01(-1.00%)
Oct 24, 2008
1.010
1.150
0.9300
1.000
9,618
-0.07(-6.54%)
Oct 23, 2008
1.040
1.100
0.9200
1.070
4,300
+0.06(+5.94%)
Oct 22, 2008
1.180
1.190
1.010
1.010
5,930
-0.13(-11.40%)
Oct 21, 2008
1.160
1.160
1.130
1.140
3,300
-0.05(-4.20%)
Oct 20, 2008
1.050
1.200
1.050
1.190
12,400
+0.03(+2.85%)
Oct 17, 2008
1.160
1.157
1.157
1.157
0
+0.00(+0.00%)
Oct 16, 2008
1.100
1.180
1.100
1.157
8,900
+0.04(+3.30%)
Oct 15, 2008
1.120
1.120
1.120
1.120
500
+0.00(+0.00%)
Oct 14, 2008
1.050
1.120
1.050
1.120
1,400
+0.09(+8.74%)
Oct 13, 2008
1.090
1.090
1.030
1.030
500
+0.02(+1.97%)
Oct 10, 2008
1.100
1.100
1.010
1.010
12,147
-0.15(-12.86%)
Oct 09, 2008
1.020
1.170
1.010
1.159
2,800
-0.00(-0.07%)
Oct 08, 2008
0.9396
1.160
0.9200
1.160
1,172
-0.05(-4.13%)
Oct 07, 2008
1.210
1.210
1.210
1.210
15,072
+0.01(+0.83%)
Oct 06, 2008
1.280
1.280
1.100
1.200
17,099
-0.17(-12.41%)
Oct 03, 2008
1.280
1.370
1.270
1.370
1,340
+0.00(+0.00%)
Oct 02, 2008
1.270
1.390
1.270
1.370
2,300
+0.12(+9.42%)
Oct 01, 2008
1.280
1.300
1.100
1.252
5,757
-0.20(-13.66%)
Sep 29, 2008
1.260
1.450
1.450
1.450
6,500
+0.00(+0.00%)
Sep 26, 2008
1.260
1.450
1.250
1.450
1,000
+0.00(+0.00%)
Sep 25, 2008
1.260
1.450
1.260
1.450
2,100
+0.07(+5.07%)
Sep 24, 2008
1.400
1.400
1.210
1.380
4,700
-0.07(-4.83%)
Sep 23, 2008
1.500
1.500
1.450
1.450
5,595
-0.05(-3.33%)
Sep 22, 2008
1.550
1.550
1.500
1.500
6,800
-0.10(-6.25%)
Sep 19, 2008
1.600
1.650
1.500
1.600
6,600
+0.16(+11.11%)
Sep 18, 2008
1.430
1.460
1.250
1.440
6,300
+0.04(+2.86%)
Sep 17, 2008
1.330
1.690
1.330
1.400
20,892
+0.10(+7.70%)
Sep 16, 2008
2.150
2.150
0.0300
1.300
112,278
-1.05(-44.69%)
Sep 15, 2008
2.210
2.350
2.200
2.350
1,000
-0.06(-2.33%)
Sep 12, 2008
2.220
2.406
2.200
2.406
1,000
+0.07(+2.82%)
Sep 11, 2008
2.380
2.400
2.230
2.340
2,198
-0.03(-1.11%)
Sep 04, 2008
2.270
2.366
2.366
2.366
3,200
+0.05(+1.99%)
Sep 02, 2008
2.250
2.320
2.320
2.320
1,200
+0.07(+3.11%)
Aug 29, 2008
2.290
2.440
2.250
2.250
6,630
-0.05(-2.17%)
Aug 28, 2008
2.300
2.300
2.280
2.300
1,400
+0.10(+4.54%)
Aug 27, 2008
2.240
2.240
2.200
2.200
2,980
-0.25(-10.20%)
Aug 21, 2008
2.400
2.450
2.450
2.450
2,100
+0.01(+0.41%)
Aug 20, 2008
2.440
2.440
2.440
2.440
400
+0.14(+6.09%)
Aug 19, 2008
2.300
2.300
2.300
2.300
2,000
+0.08(+3.60%)
Aug 18, 2008
2.210
2.440
2.210
2.220
1,400
-0.05(-2.40%)
Aug 15, 2008
2.300
2.310
2.150
2.275
6,300
-0.03(-1.11%)
Aug 14, 2008
2.300
2.490
2.300
2.300
1,700
+0.00(+0.00%)
Aug 13, 2008
2.300
2.300
2.300
2.300
367
-0.10(-4.16%)
Aug 12, 2008
2.250
2.400
2.250
2.400
4,635
+0.20(+9.09%)
Aug 11, 2008
2.200
2.200
2.200
2.200
0
+0.00(+0.00%)
Aug 08, 2008
2.200
2.230
2.200
2.200
1,334
-0.02(-0.90%)
Aug 07, 2008
2.100
2.220
2.100
2.220
5,400
+0.09(+3.98%)
Aug 06, 2008
2.100
2.135
2.040
2.135
2,100
-0.10(-4.26%)
Aug 05, 2008
2.230
2.230
2.230
2.230
0
+0.00(+0.00%)
Aug 04, 2008
2.040
2.230
2.040
2.230
5,310
+0.00(+0.00%)
Aug 01, 2008
2.230
2.230
2.230
2.230
0
+0.00(+0.00%)
Jul 31, 2008
2.140
2.230
2.120
2.230
2,068
+0.04(+1.83%)
Jul 30, 2008
2.120
2.190
2.120
2.190
600
+0.09(+4.28%)
Jul 29, 2008
2.100
2.109
2.080
2.100
6,551
+0.05(+2.44%)
Jul 28, 2008
2.050
2.060
2.050
2.050
4,727
+0.00(+0.00%)
Jul 25, 2008
2.050
2.050
2.050
2.050
0
+0.00(+0.00%)
Jul 24, 2008
2.020
2.050
2.020
2.050
250
+0.00(+0.00%)
Jul 23, 2008
2.020
2.050
2.020
2.050
2,600
+0.01(+0.49%)
Jul 22, 2008
1.920
2.040
1.910
2.040
5,600
-0.02(-0.97%)
Jul 21, 2008
2.010
2.060
2.010
2.060
6,280
+0.05(+2.48%)
Jul 18, 2008
2.060
2.060
2.010
2.010
2,600
+0.00(+0.00%)
Jul 17, 2008
2.010
2.010
2.010
2.010
874
-0.05(-2.42%)
Jul 16, 2008
2.080
2.080
2.060
2.060
450
-0.02(-0.96%)
Jul 15, 2008
2.010
2.080
2.010
2.080
500
+0.00(+0.00%)
Jul 14, 2008
2.080
2.080
2.080
2.080
500
+0.00(+0.00%)
Jul 11, 2008
2.000
2.080
2.000
2.080
7,984
+0.03(+1.27%)
Jul 10, 2008
2.054
2.054
2.054
2.054
293
+0.00(+0.00%)
Jul 09, 2008
2.000
2.080
2.000
2.054
9,396
+0.05(+2.70%)
Jul 08, 2008
1.910
2.000
1.910
2.000
400
+0.00(+0.00%)
Jul 07, 2008
2.000
2.000
1.900
2.000
12,650
+0.00(+0.00%)
Jul 04, 2008
2.000
2.000
1.940
2.000
1,784
+0.00(+0.00%)
Jul 03, 2008
2.000
2.000
1.940
2.000
1,784
-0.05(-2.44%)
Jul 02, 2008
2.000
2.050
2.000
2.050
816
+0.00(+0.00%)
Jul 01, 2008
1.910
2.070
1.910
2.050
3,500
-0.03(-1.44%)
Jun 30, 2008
2.050
2.080
2.050
2.080
9,027
+0.08(+4.00%)
Jun 27, 2008
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Jun 26, 2008
2.000
2.000
2.000
2.000
0
+0.00(+0.00%)
Jun 25, 2008
1.910
2.020
1.860
2.000
5,502
-0.06(-2.91%)
Jun 24, 2008
1.874
2.060
1.860
2.060
500
+0.02(+0.98%)
Jun 23, 2008
1.950
2.070
1.950
2.040
900
+0.07(+3.55%)
Jun 20, 2008
2.010
2.045
1.950
1.970
14,400
-0.11(-5.29%)
Jun 19, 2008
2.080
2.080
2.080
2.080
0
+0.00(+0.00%)
Jun 18, 2008
2.070
2.080
2.070
2.080
223
+0.08(+4.00%)
Jun 17, 2008
2.070
2.070
2.000
2.000
5,450
-0.09(-4.31%)
Jun 16, 2008
2.000
2.090
2.000
2.090
750
+0.08(+3.98%)
Jun 13, 2008
2.000
2.100
2.000
2.010
1,698
-0.09(-4.29%)
Jun 12, 2008
2.100
2.100
2.100
2.100
200
+0.04(+1.94%)
Jun 11, 2008
2.070
2.070
2.000
2.060
5,535
+0.00(+0.00%)
Jun 10, 2008
2.070
2.100
2.060
2.060
6,300
-0.08(-3.83%)
Jun 09, 2008
2.160
2.160
2.060
2.142
5,900
-0.05(-2.19%)
Jun 06, 2008
2.160
2.190
2.160
2.190
500
+0.09(+4.48%)
Jun 05, 2008
2.150
2.180
2.090
2.096
2,100
-0.05(-2.51%)
Jun 04, 2008
2.120
2.158
2.120
2.150
1,100
-0.01(-0.65%)
Jun 03, 2008
2.120
2.164
2.120
2.164
700
+0.04(+1.74%)
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
.