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 24, 2011
1.960
2.220
1.960
2.150
11,452
+0.21(+10.82%)
May 23, 2011
1.960
2.130
1.940
1.940
1,300
-0.08(-4.20%)
May 20, 2011
2.140
2.140
1.936
2.025
4,978
-0.11(-4.93%)
May 19, 2011
2.140
2.180
2.130
2.130
4,900
-0.05(-2.29%)
May 18, 2011
2.070
2.240
2.000
2.180
20,407
+0.08(+3.81%)
May 17, 2011
2.070
2.110
1.950
2.100
17,385
+0.00(+0.00%)
May 16, 2011
2.100
2.100
2.100
2.100
1,675
-0.04(-1.87%)
May 12, 2011
2.140
2.140
2.140
2.140
0
+0.05(+2.39%)
May 11, 2011
2.170
2.190
2.090
2.090
7,150
-0.06(-2.79%)
May 10, 2011
2.010
2.150
1.960
2.150
8,002
+0.10(+4.88%)
May 09, 2011
2.140
2.140
1.990
2.050
28,097
-0.12(-5.53%)
May 06, 2011
2.030
2.170
1.860
2.170
37,019
+0.28(+14.81%)
May 05, 2011
1.930
1.950
1.890
1.890
2,719
-0.15(-7.35%)
May 04, 2011
2.050
2.050
1.950
2.040
10,000
-0.10(-4.67%)
May 03, 2011
2.180
2.180
2.000
2.140
3,272
-0.05(-2.28%)
May 02, 2011
2.100
2.310
1.749
2.190
25,050
+0.24(+12.31%)
Apr 28, 2011
1.950
1.950
1.950
1.950
0
-0.00(-0.01%)
Apr 27, 2011
1.980
1.980
1.950
1.950
600
-0.02(-1.01%)
Apr 26, 2011
2.000
2.000
1.910
1.970
7,670
-0.03(-1.50%)
Apr 25, 2011
2.030
2.150
2.000
2.000
18,319
-0.17(-7.79%)
Apr 21, 2011
2.010
2.169
2.010
2.169
3,500
+0.07(+3.29%)
Apr 20, 2011
2.000
2.110
2.000
2.100
1,047
+0.10(+5.00%)
Apr 19, 2011
2.010
2.020
1.960
2.000
5,194
-0.10(-4.76%)
Apr 18, 2011
2.060
2.190
2.010
2.100
6,700
-0.11(-4.98%)
Apr 15, 2011
2.140
2.210
2.140
2.210
2,089
+0.12(+5.74%)
Apr 14, 2011
2.090
2.090
2.090
2.090
552
-0.14(-6.08%)
Apr 12, 2011
2.225
2.225
2.225
2.225
0
+0.08(+3.50%)
Apr 11, 2011
2.156
2.156
2.131
2.150
1,600
-0.22(-9.38%)
Apr 08, 2011
2.010
2.373
2.010
2.373
6,150
+0.29(+14.07%)
Apr 07, 2011
2.080
2.080
2.080
2.080
1,990
-0.02(-0.95%)
Apr 05, 2011
2.100
2.100
2.100
2.100
0
+0.02(+0.96%)
Apr 04, 2011
2.080
2.080
1.971
2.080
2,095
+0.07(+3.43%)
Apr 01, 2011
2.210
2.210
1.991
2.011
7,054
-0.23(-10.18%)
Mar 31, 2011
2.260
2.260
2.239
2.239
600
+0.04(+1.76%)
Mar 30, 2011
2.200
2.239
1.900
2.200
10,272
+0.28(+14.58%)
Mar 29, 2011
2.040
2.040
1.880
1.920
2,100
-0.12(-5.93%)
Mar 28, 2011
2.050
2.050
2.040
2.041
1,500
-0.06(-2.80%)
Mar 25, 2011
2.110
2.175
2.030
2.100
7,607
-0.14(-6.25%)
Mar 23, 2011
2.240
2.240
2.240
2.240
0
-0.12(-5.04%)
Mar 22, 2011
2.160
2.360
2.160
2.359
7,625
+0.24(+11.27%)
Mar 21, 2011
2.070
2.170
1.820
2.120
6,710
+0.15(+7.59%)
Mar 17, 2011
1.970
1.970
1.970
1.970
0
+0.01(+0.63%)
Mar 16, 2011
1.800
1.958
1.800
1.958
1,939
+0.05(+2.52%)
Mar 15, 2011
2.080
2.080
1.810
1.910
6,294
-0.15(-7.28%)
Mar 14, 2011
2.140
2.190
2.060
2.060
1,400
-0.13(-5.94%)
Mar 11, 2011
2.200
2.200
2.190
2.190
556
-0.06(-2.67%)
Mar 10, 2011
2.350
2.350
2.190
2.250
2,729
+0.06(+2.74%)
Mar 09, 2011
2.360
2.360
2.190
2.190
1,100
-0.13(-5.60%)
Mar 08, 2011
2.310
2.370
2.190
2.320
9,648
+0.01(+0.43%)
Mar 07, 2011
2.360
2.360
2.310
2.310
550
-0.05(-2.06%)
Mar 04, 2011
2.300
2.358
2.300
2.358
860
+0.06(+2.54%)
Mar 03, 2011
2.360
2.360
2.220
2.300
4,950
+0.08(+3.60%)
Mar 02, 2011
2.350
2.350
2.220
2.220
2,700
-0.10(-4.31%)
Mar 01, 2011
2.370
2.370
2.320
2.320
600
+0.13(+5.94%)
Feb 28, 2011
2.310
2.390
2.190
2.190
6,123
-0.12(-5.19%)
Feb 25, 2011
2.250
2.310
2.090
2.310
4,100
+0.01(+0.44%)
Feb 24, 2011
2.000
2.350
2.000
2.300
6,965
+0.10(+4.54%)
Feb 23, 2011
2.160
2.250
1.860
2.200
15,068
-0.02(-0.90%)
Feb 22, 2011
2.110
2.300
2.110
2.220
5,540
-0.08(-3.48%)
Feb 18, 2011
2.300
2.300
2.285
2.300
600
+0.00(+0.00%)
Feb 17, 2011
2.330
2.330
2.160
2.300
14,588
+0.07(+3.14%)
Feb 16, 2011
2.430
2.440
2.190
2.230
9,614
-0.11(-4.70%)
Feb 15, 2011
2.120
2.390
2.120
2.340
27,026
+0.24(+11.43%)
Feb 14, 2011
2.240
2.240
2.040
2.100
3,600
-0.05(-2.33%)
Feb 11, 2011
2.150
2.300
2.030
2.150
20,406
+0.04(+1.90%)
Feb 10, 2011
2.140
2.150
2.100
2.110
7,395
+0.01(+0.51%)
Feb 09, 2011
2.030
2.099
2.010
2.099
1,500
+0.09(+4.43%)
Feb 08, 2011
2.150
2.150
2.010
2.010
8,950
-0.03(-1.47%)
Feb 07, 2011
2.040
2.150
2.000
2.040
2,982
+0.03(+1.43%)
Feb 04, 2011
2.000
2.150
1.980
2.011
8,937
+0.07(+3.69%)
Feb 03, 2011
1.810
1.940
1.620
1.940
15,222
+0.14(+7.53%)
Feb 02, 2011
1.600
1.804
1.600
1.804
400
+0.12(+7.38%)
Feb 01, 2011
1.670
1.889
1.670
1.680
8,560
-0.13(-7.18%)
Jan 31, 2011
1.810
1.810
1.810
1.810
195
-0.09(-4.74%)
Jan 28, 2011
1.880
1.900
1.880
1.900
5,275
+0.02(+1.06%)
Jan 27, 2011
1.890
1.900
1.700
1.880
1,100
+0.03(+1.62%)
Jan 26, 2011
1.940
1.940
1.850
1.850
13,221
+0.05(+2.78%)
Jan 25, 2011
1.840
1.920
1.779
1.800
5,837
+0.19(+11.73%)
Jan 24, 2011
1.930
1.930
1.611
1.611
1,351
-0.18(-10.00%)
Jan 21, 2011
1.810
1.810
1.770
1.790
2,600
+0.04(+2.29%)
Jan 20, 2011
1.630
1.930
1.610
1.750
2,480
-0.02(-1.13%)
Jan 19, 2011
1.820
1.820
1.770
1.770
335
-0.05(-2.75%)
Jan 18, 2011
1.640
1.820
1.640
1.820
11,600
+0.18(+10.98%)
Jan 14, 2011
1.620
1.760
1.620
1.640
4,293
-0.05(-2.96%)
Jan 13, 2011
1.690
1.690
1.690
1.690
3,850
+0.00(+0.00%)
Jan 12, 2011
1.680
1.750
1.680
1.690
10,788
+0.07(+4.32%)
Jan 11, 2011
1.570
1.620
1.560
1.620
5,690
+0.03(+1.76%)
Jan 10, 2011
1.690
1.690
1.592
1.592
651
+0.09(+6.14%)
Jan 07, 2011
1.380
1.500
1.330
1.500
8,935
+0.09(+6.38%)
Jan 04, 2011
1.410
1.410
1.410
1.410
500
+0.01(+0.71%)
Jan 03, 2011
1.390
1.400
1.300
1.400
1,270
+0.02(+1.45%)
Dec 31, 2010
1.300
1.380
1.280
1.380
7,255
+0.04(+2.99%)
Dec 30, 2010
1.360
1.360
1.280
1.340
1,400
+0.03(+2.29%)
Dec 29, 2010
1.390
1.390
1.250
1.310
4,299
-0.14(-9.66%)
Dec 28, 2010
1.518
1.518
1.450
1.450
1,800
+0.00(+0.00%)
Dec 27, 2010
1.480
1.480
1.450
1.450
400
-0.02(-1.36%)
Dec 23, 2010
1.490
1.580
1.470
1.470
1,165
+0.00(+0.00%)
Dec 22, 2010
1.400
1.650
1.390
1.470
705
-0.19(-11.45%)
Dec 21, 2010
1.520
1.660
1.310
1.660
4,915
+0.16(+10.67%)
Dec 17, 2010
1.510
1.500
1.500
1.500
500
+0.00(+0.00%)
Dec 16, 2010
1.500
1.510
1.500
1.500
867
+0.00(+0.00%)
Dec 15, 2010
1.520
1.520
1.500
1.500
3,440
-0.01(-0.66%)
Dec 14, 2010
1.510
1.510
1.500
1.510
400
-0.01(-0.66%)
Dec 13, 2010
1.520
1.520
1.520
1.520
0
+0.00(+0.00%)
Dec 09, 2010
1.660
1.520
1.520
1.520
500
+0.01(+0.66%)
Dec 08, 2010
1.670
1.670
1.510
1.510
766
-0.01(-0.66%)
Dec 06, 2010
1.500
1.520
1.520
1.520
600
-0.15(-8.71%)
Dec 02, 2010
1.665
1.665
1.665
1.665
0
+0.19(+13.26%)
Dec 01, 2010
1.600
1.600
1.470
1.470
975
-0.13(-8.12%)
Nov 30, 2010
1.700
1.700
1.590
1.600
5,650
-0.06(-3.61%)
Nov 24, 2010
1.660
1.660
1.660
1.660
0
+0.11(+7.09%)
Nov 23, 2010
1.410
1.550
1.410
1.550
1,378
+0.13(+9.16%)
Nov 22, 2010
1.420
1.420
1.420
1.420
100
-0.04(-2.74%)
Nov 19, 2010
1.460
1.460
1.460
1.460
210
+0.00(+0.00%)
Nov 18, 2010
1.310
1.570
1.270
1.460
5,332
+0.17(+13.18%)
Nov 17, 2010
1.290
1.310
1.250
1.290
29,150
+0.01(+0.78%)
Nov 15, 2010
1.280
1.280
1.280
1.280
0
+0.02(+1.59%)
Nov 12, 2010
1.300
1.310
1.260
1.260
2,558
-0.13(-9.35%)
Nov 11, 2010
1.380
1.400
1.250
1.390
5,059
-0.01(-0.71%)
Nov 10, 2010
1.360
1.400
1.150
1.400
19,183
+0.02(+1.44%)
Nov 09, 2010
1.400
1.410
1.360
1.380
5,650
+0.00(+0.00%)
Nov 08, 2010
1.400
1.400
1.360
1.380
6,724
-0.02(-1.43%)
Nov 05, 2010
1.400
1.400
1.400
1.400
2,000
+0.00(+0.00%)
Nov 04, 2010
1.400
1.400
1.400
1.400
200
+0.01(+0.72%)
Nov 03, 2010
1.570
1.570
1.380
1.390
2,000
-0.18(-11.47%)
Nov 01, 2010
1.570
1.570
1.570
1.570
800
-0.04(-2.48%)
Oct 29, 2010
1.450
1.660
1.360
1.610
6,527
+0.18(+12.59%)
Oct 27, 2010
1.430
1.430
1.430
1.430
600
-0.04(-2.72%)
Oct 25, 2010
1.470
1.471
1.460
1.470
1,800
+0.00(+0.00%)
Oct 22, 2010
1.610
1.610
1.470
1.470
2,200
-0.14(-8.70%)
Oct 21, 2010
1.650
1.650
1.610
1.610
2,900
-0.05(-3.01%)
Oct 20, 2010
1.630
1.719
1.610
1.660
1,831
+0.03(+1.84%)
Oct 19, 2010
1.740
1.740
1.600
1.630
7,078
-0.12(-6.80%)
Oct 18, 2010
1.390
1.749
1.390
1.749
13,284
+0.34(+24.04%)
Oct 13, 2010
1.400
1.410
1.410
1.410
1,900
+0.02(+1.44%)
Oct 12, 2010
1.390
1.390
1.390
1.390
282
+0.04(+2.96%)
Oct 11, 2010
1.350
1.350
1.350
1.350
1,000
+0.00(+0.00%)
Oct 08, 2010
1.350
1.350
1.310
1.350
1,473
-0.06(-4.26%)
Oct 05, 2010
1.350
1.410
1.410
1.410
7,500
+0.06(+4.44%)
Oct 04, 2010
1.360
1.364
1.350
1.350
600
-0.07(-4.93%)
Sep 30, 2010
1.380
1.420
1.420
1.420
1,800
+0.04(+2.89%)
Sep 29, 2010
1.380
1.380
1.380
1.380
440
+0.02(+1.48%)
Sep 28, 2010
1.360
1.440
1.360
1.360
4,799
-0.02(-1.45%)
Sep 27, 2010
1.480
1.480
1.380
1.380
4,836
+0.00(+0.00%)
Sep 24, 2010
1.400
1.400
1.380
1.380
3,550
+0.00(+0.00%)
Sep 23, 2010
1.370
1.380
1.370
1.380
5,680
+0.00(+0.00%)
Sep 22, 2010
1.250
1.430
1.250
1.380
4,600
-0.05(-3.50%)
Sep 21, 2010
1.400
1.430
1.400
1.430
6,898
+0.03(+2.15%)
Sep 20, 2010
1.400
1.480
1.400
1.400
8,525
+0.00(+0.06%)
Sep 17, 2010
1.330
1.430
1.330
1.399
10,992
+0.18(+14.68%)
Sep 13, 2010
1.190
1.220
1.220
1.220
4,400
+0.09(+7.96%)
Sep 10, 2010
1.170
1.170
1.130
1.130
400
-0.05(-4.24%)
Sep 09, 2010
1.100
1.180
1.100
1.180
400
+0.06(+5.69%)
Sep 08, 2010
1.050
1.117
1.050
1.117
1,700
+0.01(+0.59%)
Sep 07, 2010
1.130
1.180
1.110
1.110
5,224
+0.08(+7.77%)
Sep 03, 2010
1.040
1.100
1.030
1.030
1,300
-0.10(-8.85%)
Sep 02, 2010
1.100
1.130
1.100
1.130
900
+0.03(+2.73%)
Sep 01, 2010
1.100
1.100
1.100
1.100
500
+0.07(+6.80%)
Aug 30, 2010
1.000
1.030
1.030
1.030
5,000
+0.07(+7.16%)
Aug 27, 2010
0.9500
0.9900
0.9500
0.9612
4,176
+0.00(+0.13%)
Aug 26, 2010
0.9601
0.9992
0.9600
0.9600
2,700
+0.00(+0.00%)
Aug 24, 2010
1.000
0.9600
0.9600
0.9600
1,500
-0.05(-4.95%)
Aug 23, 2010
0.9801
1.110
0.9600
1.010
5,568
+0.05(+5.21%)
Aug 20, 2010
0.9600
1.030
0.9600
0.9600
2,250
+0.00(+0.00%)
Aug 19, 2010
0.9950
0.9950
0.9500
0.9600
5,500
+0.01(+1.05%)
Aug 18, 2010
1.090
1.090
0.9500
0.9500
2,382
-0.14(-12.72%)
Aug 17, 2010
0.9512
1.089
0.9400
1.089
4,100
+0.01(+0.79%)
Aug 13, 2010
1.080
1.080
1.080
1.080
200
+0.05(+4.85%)
Aug 11, 2010
1.030
1.030
1.030
1.030
2,000
+0.03(+3.00%)
Aug 10, 2010
1.000
1.000
1.000
1.000
1,540
+0.00(+0.00%)
Aug 09, 2010
1.000
1.000
1.000
1.000
860
+0.00(+0.01%)
Aug 06, 2010
0.9900
1.000
0.9900
0.9999
3,180
-0.00(-0.01%)
Aug 05, 2010
0.9500
1.000
0.9200
1.000
3,842
-0.01(-0.99%)
Aug 03, 2010
1.010
1.010
1.010
1.010
500
+0.01(+1.00%)
Jul 30, 2010
0.9800
1.000
1.000
1.000
4,200
+0.02(+2.04%)
Jul 29, 2010
0.9800
0.9800
0.9800
0.9800
1,782
-0.02(-2.00%)
Jul 27, 2010
1.000
1.000
1.000
1.000
2,600
-0.08(-7.41%)
Jul 21, 2010
0.9200
1.080
1.080
1.080
400
+0.10(+10.20%)
Jul 19, 2010
0.9200
0.9800
0.9800
0.9800
200
+0.06(+6.52%)
Jul 16, 2010
0.9300
0.9300
0.9200
0.9200
2,200
-0.00(-0.33%)
Jul 15, 2010
1.080
1.100
0.8600
0.9230
15,078
-0.16(-14.78%)
Jul 13, 2010
1.083
1.083
1.083
1.083
0
-0.05(-4.15%)
Jul 06, 2010
0.9600
1.130
1.130
1.130
600
+0.04(+3.81%)
Jun 29, 2010
1.010
1.089
1.089
1.089
1,500
+0.08(+7.77%)
Jun 23, 2010
1.090
1.010
1.010
1.010
200
-0.08(-7.34%)
Jun 22, 2010
1.080
1.090
1.070
1.090
2,100
+0.08(+7.92%)
Jun 21, 2010
1.130
1.130
1.010
1.010
754
+0.01(+1.01%)
Jun 15, 2010
1.000
0.9999
0.9999
0.9999
7,200
-0.01(-1.00%)
Jun 14, 2010
0.9900
1.060
0.9900
1.010
6,809
+0.03(+3.06%)
Jun 11, 2010
1.010
1.020
0.9800
0.9800
15,400
-0.08(-7.69%)
Jun 09, 2010
1.062
1.062
1.062
1.062
0
-0.03(-2.44%)
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
.