$1.30 0.00 (%) Bonso Electronics International Inc - NASDAQ

Feb. 12, 2016 | 10:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
2/11/20161.361.361.251.3015,070
2/10/20161.361.371.361.37652
2/9/20161.311.391.301.324,301
2/8/20161.331.391.331.393,490
2/5/20161.351.381.351.372,061
2/4/20161.371.401.361.379,259
2/3/20161.361.361.361.361,013
2/2/20161.291.301.291.301,301
2/1/20161.341.341.301.313,106
1/29/20161.351.361.311.356,779
1/28/20161.341.371.271.371,590
1/27/20161.331.361.301.347,556
1/26/20161.321.321.321.32200
1/25/20161.341.381.301.383,462
1/22/20161.341.341.331.342,913
1/21/20161.361.381.301.367,218
1/20/20161.361.361.291.3616,112
1/19/20161.361.371.361.365,359
1/15/20161.381.411.281.366,900
1/14/20161.421.421.371.381,646
1/13/20161.401.431.401.404,783
1/12/20161.391.431.391.4321,959
1/11/20161.371.401.371.393,500
1/8/20161.381.411.371.413,425
1/7/20161.391.411.371.407,069
1/6/20161.401.431.401.423,800
1/5/20161.321.421.321.344,342
1/4/20161.321.491.221.42132,766
12/31/20151.371.381.341.3413,767
12/30/20151.341.381.341.387,875
12/29/20151.411.421.341.348,895
12/28/20151.381.441.381.416,029
12/24/20151.381.381.381.38600
12/23/20151.431.471.381.4017,425
12/22/20151.321.541.311.4347,605
12/21/20151.361.381.281.3033,635
12/18/20151.301.371.301.351,802
12/17/20151.291.331.291.3111,158
12/16/20151.331.341.291.3113,804
12/15/20151.361.381.311.3323,407
12/14/20151.341.421.331.3418,661
12/11/20151.411.451.391.398,401
12/10/20151.471.471.421.4318,534
12/9/20151.521.541.451.4510,117
12/8/20151.531.531.461.464,820
12/7/20151.611.611.481.5012,984
12/4/20151.581.581.561.563,561
12/3/20151.621.671.551.6017,102
12/2/20151.741.741.571.5726,413
12/1/20151.401.801.371.65100,293
11/30/20151.521.521.431.4517,222
11/27/20151.511.521.411.464,374
11/25/20151.491.511.441.4623,219
11/24/20151.491.511.451.5119,207
11/23/20151.451.591.361.5365,043
11/20/20151.311.421.311.3613,004
11/19/20151.291.371.281.3635,659
11/18/20151.421.441.321.3531,956
11/17/20151.441.441.381.3920,857
11/16/20151.411.451.361.3817,789
11/13/20151.531.551.391.4158,780
11/12/20151.531.591.531.5423,822
11/11/20151.681.741.531.6029,333
11/10/20151.841.841.561.6538,957
11/9/20151.971.991.751.7655,108
11/6/20151.881.961.741.90115,586
11/5/20151.971.971.761.86110,969
11/4/20152.122.381.831.93779,072
11/3/20151.213.251.152.526,048,327
11/2/20151.131.151.101.148,950
10/30/20151.051.131.001.1316,077
10/29/20151.141.141.051.054,501
10/28/20151.141.151.141.151,148
10/27/20151.161.161.111.1113,147
10/26/20151.131.131.131.13974
10/23/20151.151.151.151.15325
10/22/20151.181.181.121.122,344
10/21/20151.141.141.141.14500
10/20/20151.151.191.151.16816
10/19/20151.181.211.111.1527,657
10/16/20151.231.241.191.193,419
10/15/20151.201.201.201.2010,000
10/14/20151.221.241.201.207,100
10/13/20151.291.291.221.272,236
10/12/20151.241.271.221.2510,202
10/9/20151.271.291.271.291,100
10/8/20151.291.311.271.312,475
10/7/20151.301.301.221.256,323
10/6/20151.221.311.221.3111,700
10/5/20151.291.291.211.275,250
10/2/20151.301.301.301.301,277
10/1/20151.271.291.271.296,744
9/30/20151.301.301.191.273,701
9/29/20151.231.291.211.212,270
9/28/20151.301.361.161.1942,760
9/25/20151.271.271.161.22500
9/24/20151.231.231.211.212,301
9/23/20151.231.281.231.289,600
9/22/20151.311.311.311.310
9/21/20151.311.311.311.310
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center