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
)
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:
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 30, 2014
1.470
1.480
1.469
1.469
3,700
-0.02(-1.40%)
May 29, 2014
1.400
1.490
1.400
1.490
3,737
+0.05(+3.47%)
May 28, 2014
1.430
1.450
1.429
1.440
5,400
+0.03(+2.13%)
May 27, 2014
1.430
1.430
1.410
1.410
300
+0.01(+0.71%)
May 23, 2014
1.400
1.400
1.400
1.400
200
+0.00(+0.00%)
May 21, 2014
1.400
1.400
1.400
1.400
25
-0.05(-3.45%)
May 20, 2014
1.381
1.459
1.381
1.450
2,265
+0.00(+0.00%)
May 19, 2014
1.450
1.450
1.360
1.450
5,180
+0.06(+4.32%)
May 16, 2014
1.390
1.440
1.371
1.390
19,430
-0.06(-4.14%)
May 14, 2014
1.380
1.450
1.450
1.450
500
-0.01(-0.68%)
May 13, 2014
1.340
1.460
1.340
1.460
1,284
+0.08(+5.79%)
May 12, 2014
1.470
1.470
1.360
1.380
3,869
+0.01(+0.83%)
May 09, 2014
1.489
1.489
1.369
1.369
765
-0.11(-7.52%)
May 08, 2014
1.350
1.519
1.350
1.480
4,190
+0.06(+4.23%)
May 07, 2014
1.560
1.560
1.420
1.420
17,549
-0.13(-8.39%)
May 05, 2014
1.570
1.550
1.550
1.550
5
-0.01(-0.64%)
May 02, 2014
1.680
1.700
1.552
1.560
5,468
-0.03(-1.89%)
May 01, 2014
1.553
1.590
1.553
1.590
4,257
+0.04(+2.36%)
Apr 30, 2014
1.553
1.553
1.553
1.553
100
+0.00(+0.21%)
Apr 29, 2014
1.550
1.550
1.550
1.550
1,000
+0.00(+0.01%)
Apr 28, 2014
1.590
1.600
1.550
1.550
3,400
-0.06(-3.73%)
Apr 25, 2014
1.610
1.610
1.599
1.610
14,000
+0.00(+0.00%)
Apr 23, 2014
1.610
1.610
1.610
1.610
0
+0.03(+1.81%)
Apr 22, 2014
1.581
1.581
1.581
1.581
120
+0.03(+2.02%)
Apr 16, 2014
1.550
1.550
1.550
1.550
65
+0.00(+0.00%)
Apr 15, 2014
1.550
1.550
1.550
1.550
1,352
-0.02(-1.27%)
Apr 14, 2014
1.700
1.700
1.570
1.570
13,783
-0.07(-4.27%)
Apr 10, 2014
1.640
1.640
1.640
1.640
0
-0.07(-4.09%)
Apr 09, 2014
1.700
1.710
1.700
1.710
3,000
-0.02(-1.16%)
Apr 08, 2014
1.689
1.730
1.689
1.730
3,856
+0.07(+4.22%)
Apr 07, 2014
1.700
1.700
1.660
1.660
1,452
-0.07(-3.82%)
Apr 02, 2014
1.730
1.726
1.726
1.726
200
-0.00(-0.18%)
Apr 01, 2014
1.729
1.729
1.729
1.729
2,144
+0.03(+1.71%)
Mar 31, 2014
1.730
1.730
1.700
1.700
7,853
-0.03(-1.73%)
Mar 28, 2014
1.819
1.819
1.710
1.730
3,257
+0.05(+2.98%)
Mar 27, 2014
1.750
1.760
1.661
1.680
5,184
-0.09(-5.08%)
Mar 26, 2014
1.830
1.849
1.770
1.770
12,479
-0.12(-6.15%)
Mar 25, 2014
1.890
1.890
1.810
1.886
5,597
-0.02(-1.26%)
Mar 24, 2014
1.910
1.910
1.910
1.910
525
-0.01(-0.52%)
Mar 21, 2014
2.010
2.010
1.920
1.920
900
-0.01(-0.52%)
Mar 20, 2014
1.920
1.980
1.920
1.930
15,231
-0.10(-4.93%)
Mar 19, 2014
2.040
2.060
2.030
2.030
1,384
-0.06(-2.87%)
Mar 18, 2014
2.030
2.140
2.020
2.090
2,965
+0.10(+4.81%)
Mar 17, 2014
1.994
1.994
1.994
1.994
100
+0.00(+0.20%)
Mar 14, 2014
1.890
2.000
1.888
1.990
2,000
+0.03(+1.53%)
Mar 13, 2014
1.980
1.981
1.960
1.960
3,832
-0.06(-3.01%)
Mar 12, 2014
2.001
2.021
2.001
2.021
2,534
+0.02(+1.05%)
Mar 11, 2014
2.080
2.081
1.990
2.000
6,350
-0.07(-3.36%)
Mar 10, 2014
2.140
2.140
1.950
2.070
21,607
-0.11(-5.06%)
Mar 07, 2014
2.050
2.180
1.990
2.180
21,982
+0.13(+6.34%)
Mar 06, 2014
2.060
2.070
2.000
2.050
24,234
+0.10(+5.13%)
Mar 05, 2014
1.999
2.089
1.950
1.950
10,779
+0.02(+1.04%)
Mar 04, 2014
2.030
2.050
1.900
1.930
24,130
+0.06(+3.21%)
Mar 03, 2014
1.810
1.990
1.630
1.870
35,503
-0.04(-2.16%)
Feb 28, 2014
1.911
1.911
1.911
1.911
207
-0.13(-6.31%)
Feb 27, 2014
1.850
2.050
1.850
2.040
6,803
+0.18(+9.68%)
Feb 26, 2014
1.940
1.940
1.850
1.860
22,424
-0.09(-4.62%)
Feb 25, 2014
1.900
1.950
1.900
1.950
2,423
-0.09(-4.41%)
Feb 24, 2014
2.080
2.080
1.850
2.040
18,819
+0.19(+10.26%)
Feb 21, 2014
1.874
1.874
1.850
1.850
8,757
-0.10(-5.12%)
Feb 20, 2014
1.891
1.950
1.891
1.950
4,265
+0.10(+5.40%)
Feb 19, 2014
1.745
1.940
1.745
1.850
48,156
+0.10(+5.72%)
Feb 18, 2014
1.750
1.750
1.750
1.750
4,945
-0.00(-0.01%)
Feb 14, 2014
1.750
1.750
1.750
1.750
1,300
-0.09(-4.89%)
Feb 13, 2014
1.800
1.840
1.760
1.840
11,290
+0.07(+3.95%)
Feb 12, 2014
1.830
1.849
1.760
1.770
4,175
-0.01(-0.56%)
Feb 11, 2014
1.740
1.810
1.730
1.780
19,871
+0.04(+2.30%)
Feb 10, 2014
1.770
1.781
1.730
1.740
18,495
-0.11(-5.95%)
Feb 07, 2014
1.760
1.860
1.760
1.850
6,726
+0.06(+3.35%)
Feb 06, 2014
1.786
1.830
1.720
1.790
23,134
+0.06(+3.47%)
Feb 05, 2014
1.850
1.850
1.720
1.730
28,126
-0.19(-9.85%)
Feb 04, 2014
1.980
1.980
1.850
1.919
18,414
-0.00(-0.05%)
Feb 03, 2014
2.020
2.020
1.910
1.920
11,481
-0.08(-4.01%)
Jan 31, 2014
2.000
2.060
2.000
2.000
27,310
+0.00(+0.00%)
Jan 30, 2014
2.020
2.020
1.880
2.000
14,471
-0.01(-0.50%)
Jan 29, 2014
2.000
2.030
1.910
2.010
8,174
+0.01(+0.50%)
Jan 28, 2014
2.050
2.050
1.910
2.000
35,524
-0.06(-2.95%)
Jan 27, 2014
2.140
2.140
1.880
2.061
44,536
+0.00(+0.04%)
Jan 24, 2014
2.310
2.310
1.960
2.060
190,735
-0.39(-15.92%)
Jan 23, 2014
1.680
2.940
1.662
2.450
682,718
+0.82(+50.31%)
Jan 22, 2014
1.520
1.680
1.520
1.630
13,200
+0.05(+3.17%)
Jan 21, 2014
1.620
1.620
1.460
1.580
12,115
+0.12(+8.21%)
Jan 17, 2014
1.590
1.460
1.460
1.460
14,300
-0.08(-5.19%)
Jan 16, 2014
1.540
1.540
1.540
1.540
310
-0.00(-0.01%)
Jan 15, 2014
1.600
1.600
1.540
1.540
1,096
+0.00(+0.01%)
Jan 14, 2014
1.570
1.600
1.520
1.540
8,571
-0.06(-3.76%)
Jan 13, 2014
1.570
1.610
1.520
1.600
10,899
+0.08(+5.27%)
Jan 10, 2014
1.570
1.580
1.510
1.520
7,843
+0.02(+1.33%)
Jan 08, 2014
1.500
1.500
1.500
1.500
17
-0.05(-3.22%)
Jan 07, 2014
1.560
1.610
1.540
1.550
13,004
+0.00(+0.00%)
Jan 06, 2014
1.470
1.610
1.470
1.550
14,029
+0.04(+2.65%)
Jan 03, 2014
1.550
1.569
1.480
1.510
7,869
-0.06(-3.82%)
Jan 02, 2014
1.580
1.580
1.570
1.570
1,801
+0.00(+0.17%)
Dec 31, 2013
1.510
1.567
1.567
1.567
1,500
+0.07(+4.48%)
Dec 30, 2013
1.570
1.600
1.470
1.500
18,698
+0.00(+0.00%)
Dec 27, 2013
1.560
1.570
1.460
1.500
4,221
-0.07(-4.46%)
Dec 26, 2013
1.420
1.600
1.410
1.570
56,375
+0.17(+12.14%)
Dec 24, 2013
1.390
1.440
1.380
1.400
25,700
-0.01(-0.71%)
Dec 23, 2013
1.450
1.450
1.410
1.410
8,201
-0.01(-0.77%)
Dec 20, 2013
1.466
1.480
1.421
1.421
2,700
-0.03(-1.93%)
Dec 18, 2013
1.450
1.449
1.449
1.449
2,100
-0.04(-2.39%)
Dec 17, 2013
1.484
1.484
1.484
1.484
200
-0.03(-1.69%)
Dec 16, 2013
1.470
1.520
1.470
1.510
3,120
+0.02(+1.42%)
Dec 13, 2013
1.470
1.520
1.415
1.489
26,122
+0.01(+0.59%)
Dec 12, 2013
1.480
1.481
1.470
1.480
5,048
-0.00(-0.01%)
Dec 11, 2013
1.480
1.480
1.480
1.480
2,200
-0.02(-1.33%)
Dec 10, 2013
1.470
1.500
1.470
1.500
3,101
+0.00(+0.00%)
Dec 09, 2013
1.550
1.560
1.500
1.500
20,800
-0.02(-1.22%)
Dec 06, 2013
1.510
1.550
1.500
1.518
0
-0.03(-1.91%)
Dec 05, 2013
1.600
1.600
1.548
1.548
0
+0.03(+1.84%)
Dec 04, 2013
1.520
1.530
1.490
1.520
0
-0.08(-5.00%)
Dec 03, 2013
1.620
1.620
1.600
1.600
0
-0.02(-1.23%)
Dec 02, 2013
1.600
1.620
1.510
1.620
0
+0.07(+4.52%)
Nov 29, 2013
1.620
1.660
1.520
1.550
0
-0.06(-3.73%)
Nov 27, 2013
1.640
1.660
1.504
1.610
0
+0.06(+3.77%)
Nov 26, 2013
1.550
1.710
1.550
1.552
0
+0.00(+0.10%)
Nov 25, 2013
1.540
1.550
1.540
1.550
0
+0.09(+6.16%)
Nov 22, 2013
1.470
1.470
1.460
1.460
0
-0.02(-1.35%)
Nov 19, 2013
1.460
1.480
1.480
1.480
896
+0.04(+2.78%)
Nov 18, 2013
1.510
1.510
1.440
1.440
0
-0.03(-2.03%)
Nov 15, 2013
1.460
1.470
1.460
1.470
0
+0.06(+4.25%)
Nov 14, 2013
1.500
1.500
1.410
1.410
0
-0.20(-12.37%)
Nov 13, 2013
1.460
1.609
1.460
1.609
0
+0.05(+3.14%)
Nov 11, 2013
1.560
1.560
1.560
1.560
900
+0.11(+7.59%)
Nov 08, 2013
1.560
1.560
1.440
1.450
0
-0.08(-5.23%)
Nov 07, 2013
1.620
1.620
1.530
1.530
0
-0.02(-1.29%)
Nov 06, 2013
1.550
1.620
1.530
1.550
0
+0.09(+6.16%)
Nov 04, 2013
1.460
1.460
1.460
1.460
12,700
+0.00(+0.00%)
Nov 01, 2013
1.580
1.580
1.460
1.460
0
-0.10(-6.41%)
Oct 31, 2013
1.560
1.560
1.560
1.560
0
+0.06(+4.00%)
Oct 30, 2013
1.450
1.580
1.440
1.500
0
+0.06(+4.17%)
Oct 29, 2013
1.450
1.450
1.420
1.440
0
-0.01(-0.69%)
Oct 28, 2013
1.450
1.450
1.450
1.450
0
+0.04(+2.84%)
Oct 25, 2013
1.480
1.510
1.410
1.410
0
-0.05(-3.42%)
Oct 24, 2013
1.570
1.590
1.460
1.460
0
-0.05(-3.31%)
Oct 23, 2013
1.650
1.650
1.510
1.510
0
-0.08(-5.03%)
Oct 22, 2013
1.680
1.680
1.500
1.590
0
-0.08(-4.79%)
Oct 21, 2013
1.720
1.950
1.570
1.670
0
-0.23(-12.11%)
Oct 18, 2013
2.050
2.230
1.640
1.900
77,742
-0.10(-4.95%)
Oct 17, 2013
1.710
2.020
1.661
1.999
0
+0.39(+24.16%)
Oct 16, 2013
1.530
1.610
1.530
1.610
0
+0.08(+5.23%)
Oct 15, 2013
1.530
1.530
1.530
1.530
0
+0.02(+1.32%)
Oct 14, 2013
1.450
1.510
1.400
1.510
0
+0.06(+4.14%)
Oct 11, 2013
1.440
1.450
1.440
1.450
0
+0.05(+3.57%)
Oct 09, 2013
1.400
1.400
1.400
1.400
20,100
+0.00(+0.00%)
Oct 07, 2013
1.370
1.400
1.400
1.400
3,000
+0.01(+0.72%)
Oct 03, 2013
1.390
1.390
1.390
1.390
0
+0.01(+0.58%)
Oct 02, 2013
1.440
1.440
1.382
1.382
0
+0.01(+0.88%)
Oct 01, 2013
1.430
1.430
1.350
1.370
0
+0.02(+1.48%)
Sep 30, 2013
1.410
1.410
1.350
1.350
0
+0.00(+0.00%)
Sep 27, 2013
1.350
1.350
1.350
1.350
0
-0.01(-0.74%)
Sep 24, 2013
1.430
1.360
1.360
1.360
7,000
-0.06(-4.23%)
Sep 23, 2013
1.430
1.430
1.420
1.420
0
-0.01(-0.70%)
Sep 17, 2013
1.510
1.430
1.430
1.430
700
+0.02(+1.41%)
Sep 16, 2013
1.500
1.500
1.410
1.410
0
-0.13(-8.20%)
Sep 11, 2013
1.540
1.536
1.536
1.536
100
+0.09(+5.92%)
Sep 09, 2013
1.450
1.450
1.450
1.450
600
-0.10(-6.45%)
Sep 06, 2013
1.540
1.550
1.540
1.550
0
+0.06(+4.03%)
Sep 03, 2013
1.490
1.490
1.490
1.490
3,000
-0.01(-0.67%)
Aug 28, 2013
1.550
1.500
1.500
1.500
400
-0.09(-5.66%)
Aug 26, 2013
1.590
1.590
1.590
1.590
2,600
+0.00(+0.00%)
Aug 22, 2013
1.540
1.590
1.590
1.590
5,200
+0.09(+6.00%)
Aug 19, 2013
1.500
1.500
1.500
1.500
700
-0.08(-5.06%)
Aug 15, 2013
1.500
1.580
1.580
1.580
1,000
+0.08(+5.33%)
Aug 14, 2013
1.480
1.500
1.480
1.500
0
+0.00(+0.00%)
Aug 13, 2013
1.490
1.590
1.480
1.500
6,666
+0.00(+0.00%)
Aug 12, 2013
1.520
1.520
1.499
1.500
5,300
-0.05(-3.23%)
Aug 09, 2013
1.510
1.580
1.510
1.550
10,298
-0.09(-5.49%)
Aug 08, 2013
1.525
1.640
1.525
1.640
200
-0.01(-0.49%)
Aug 07, 2013
1.650
1.650
1.640
1.648
3,200
+0.06(+3.65%)
Aug 06, 2013
1.730
1.760
1.580
1.590
32,415
-0.14(-8.09%)
Aug 05, 2013
1.930
1.970
1.730
1.730
9,585
-0.20(-10.36%)
Aug 02, 2013
1.890
1.980
1.890
1.930
13,706
+0.04(+2.12%)
Aug 01, 2013
1.749
1.890
1.749
1.890
12,655
+0.17(+9.88%)
Jul 31, 2013
1.650
1.720
1.650
1.720
0
+0.08(+4.88%)
Jul 30, 2013
1.640
1.640
1.580
1.640
0
+0.06(+3.80%)
Jul 29, 2013
1.649
1.649
1.580
1.580
0
+0.01(+0.64%)
Jul 26, 2013
1.580
1.650
1.570
1.570
0
+0.00(+0.00%)
Jul 25, 2013
1.550
1.620
1.450
1.570
0
+0.02(+1.29%)
Jul 23, 2013
1.550
1.550
1.550
1.550
0
+0.00(+0.00%)
Jul 22, 2013
1.552
1.552
1.550
1.550
0
+0.00(+0.00%)
Jul 19, 2013
1.610
1.620
1.550
1.550
0
+0.05(+3.33%)
Jul 18, 2013
1.490
1.500
1.490
1.500
0
-0.12(-7.41%)
Jul 16, 2013
1.620
1.620
1.620
1.620
0
+0.07(+4.52%)
Jul 15, 2013
1.510
1.650
1.510
1.550
0
+0.14(+9.93%)
Jul 12, 2013
1.410
1.414
1.410
1.410
0
-0.01(-0.98%)
Jul 08, 2013
1.530
1.424
1.424
1.424
2,400
+0.01(+0.99%)
Jun 27, 2013
1.410
1.410
1.410
1.410
0
+0.03(+2.17%)
Jun 25, 2013
1.380
1.380
1.380
1.380
0
-0.13(-8.61%)
Jun 18, 2013
1.510
1.510
1.510
1.510
0
+0.01(+0.67%)
Jun 17, 2013
1.500
1.500
1.500
1.500
0
+0.01(+0.67%)
Jun 14, 2013
1.560
1.560
1.480
1.490
0
+0.09(+6.42%)
Jun 11, 2013
1.400
1.400
1.400
1.400
0
+0.02(+1.45%)
Jun 10, 2013
1.380
1.380
1.380
1.380
0
-0.05(-3.49%)
Jun 07, 2013
1.430
1.430
1.430
1.430
0
-0.01(-0.69%)
Jun 06, 2013
1.440
1.440
1.440
1.440
0
-0.03(-2.04%)
Jun 05, 2013
1.470
1.470
1.470
1.470
0
+0.01(+0.75%)
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
.