$1.49 0.00 (%) Bonso Electronics International Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
10/22/20141.491.491.491.490
10/21/20141.461.591.431.496,995
10/20/20141.541.581.541.581,790
10/17/20141.511.531.391.536,400
10/16/20141.421.531.421.491,379
10/15/20141.491.531.491.511,924
10/14/20141.401.501.391.501,842
10/13/20141.331.541.331.533,850
10/10/20141.431.441.361.443,949
10/9/20141.411.451.411.444,625
10/8/20141.271.381.271.382,478
10/7/20141.341.371.291.325,119
10/6/20141.371.371.301.30230
10/3/20141.371.381.351.3711,800
10/2/20141.191.351.191.3512,099
10/1/20141.341.351.111.2327,180
9/30/20141.361.361.311.31330
9/29/20141.371.411.311.397,294
9/26/20141.481.481.371.4421,800
9/25/20141.371.491.371.498,468
9/24/20141.461.461.361.4220,109
9/23/20141.521.521.431.4516,427
9/22/20141.541.541.541.541,050
9/19/20141.511.571.511.542,500
9/18/20141.511.511.511.512,200
9/17/20141.651.651.581.582,700
9/16/20141.591.591.581.58200
9/15/20141.551.651.551.651,950
9/12/20141.781.901.531.57119,477
9/11/20141.541.981.541.64118,893
9/10/20141.581.581.481.5829,783
9/9/20141.601.601.551.552,319
9/8/20141.641.641.641.640
9/5/20141.601.651.601.646,774
9/4/20141.711.711.581.6516,206
9/3/20141.651.901.651.7340,667
9/2/20141.591.681.581.6622,270
8/29/20141.601.621.571.583,116
8/28/20141.661.661.631.638,451
8/27/20141.661.731.661.732,400
8/26/20141.751.821.611.6610,400
8/25/20141.711.791.711.7911,008
8/22/20141.741.791.721.7618,013
8/21/20141.851.851.731.781,800
8/20/20141.811.891.701.7138,790
8/19/20141.811.891.801.8048,737
8/18/20141.631.891.631.7871,623
8/15/20141.651.711.641.709,600
8/14/20141.671.761.631.6846,116
8/13/20141.691.741.631.6617,279
8/12/20141.631.701.631.689,625
8/11/20141.621.711.591.6610,938
8/8/20141.601.731.591.6312,695
8/7/20141.681.681.671.681,670
8/6/20141.701.701.701.70276
8/5/20141.571.701.571.701,750
8/4/20141.571.721.571.641,373
8/1/20141.641.711.631.719,493
7/31/20141.681.681.551.645,650
7/30/20141.831.831.721.7512,389
7/29/20141.741.861.721.7660,804
7/28/20141.791.791.791.79579
7/25/20141.801.861.711.856,051
7/24/20141.861.861.741.855,600
7/23/20141.921.961.861.8716,112
7/22/20141.891.961.851.9141,367
7/21/20141.901.981.771.8487,005
7/18/20141.811.981.781.9248,284
7/17/20141.921.951.721.8159,883
7/16/20141.931.941.851.898,572
7/15/20141.941.971.931.944,636
7/14/20141.991.991.921.925,830
7/11/20141.911.961.871.9525,642
7/10/20141.871.941.771.94700
7/9/20141.951.951.871.87700
7/8/20141.871.951.871.95775
7/7/20141.991.991.811.967,412
7/3/20141.991.991.991.99202
7/2/20141.991.991.991.993,500
7/1/20142.012.022.002.022,930
6/30/20141.882.061.882.06615
6/27/20141.971.981.941.941,878
6/26/20141.982.101.912.0519,179
6/25/20141.972.001.821.9911,630
6/24/20141.872.001.851.998,385
6/23/20141.981.981.691.843,150
6/20/20141.901.901.761.891,250
6/19/20141.641.771.641.7728,579
6/18/20141.651.651.651.650
6/17/20141.651.651.651.65100
6/16/20141.601.601.551.608,751
6/13/20141.501.611.491.4913,492
6/12/20141.491.491.451.4911,173
6/11/20141.491.491.491.491,250
6/10/20141.461.481.431.482,693
6/9/20141.451.451.451.45115
6/6/20141.441.451.441.45520
6/5/20141.441.441.441.440
6/4/20141.441.441.441.44124
6/3/20141.481.491.421.492,802
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center