$1.75 +0.13 (%) Bonso Electronics International Inc - NASDAQ

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BNSO historical data

Date Open High Low Close Volume
7/27/20162.412.551.611.62950,205
7/26/20161.491.961.431.88581,175
7/25/20161.501.521.421.4644,857
7/22/20161.421.701.341.42292,522
7/21/20161.371.631.371.42699,040
7/20/20161.351.371.301.305,135
7/19/20161.351.361.311.329,539
7/18/20161.401.401.311.3411,235
7/15/20161.391.441.321.3484,898
7/14/20161.391.441.331.3842,371
7/13/20161.371.761.341.40822,553
7/12/20161.401.401.361.371,697
7/11/20161.411.411.351.415,608
7/8/20161.351.411.351.366,429
7/7/20161.361.411.361.36950
7/6/20161.381.421.321.3721,150
7/5/20161.411.411.351.4012,373
7/1/20161.421.421.371.3710,252
6/30/20161.441.441.361.3820,371
6/29/20161.281.401.281.35137,660
6/28/20161.261.281.241.2885,301
6/27/20161.281.291.231.2716,738
6/24/20161.311.311.241.2525,592
6/23/20161.381.411.301.339,136
6/22/20161.321.391.281.3736,725
6/21/20161.321.371.321.3315,886
6/20/20161.341.341.321.321,834
6/17/20161.371.391.311.342,749
6/16/20161.371.371.321.374,178
6/15/20161.351.381.331.378,285
6/14/20161.381.391.341.3512,655
6/13/20161.391.391.351.3813,714
6/10/20161.391.471.351.4173,627
6/9/20161.401.551.351.45127,408
6/8/20161.361.801.291.421,167,387
6/7/20161.441.541.321.4319,682
6/6/20161.331.441.311.4461,957
6/3/20161.291.371.291.3328,656
6/2/20161.371.371.291.29145,573
6/1/20161.401.691.401.4598,429
5/31/20161.321.361.301.3610,301
5/27/20161.341.391.331.3418,279
5/26/20161.341.351.341.35400
5/25/20161.411.411.411.4183
5/24/20161.351.411.351.411,204
5/23/20161.421.421.421.42900
5/20/20161.381.411.361.388,059
5/19/20161.401.431.381.436,200
5/18/20161.391.401.391.401,504
5/17/20161.391.491.381.4310,219
5/16/20161.371.461.371.401,502
5/13/20161.401.401.401.400
5/12/20161.401.401.401.401,714
5/11/20161.471.471.461.46600
5/10/20161.481.481.481.485
5/9/20161.491.491.451.481,427
5/6/20161.401.401.401.401,000
5/5/20161.371.501.371.472,252
5/4/20161.451.451.451.4527
5/3/20161.381.451.371.453,451
5/2/20161.501.501.491.502,127
4/29/20161.481.501.391.4712,222
4/28/20161.421.481.421.483,125
4/27/20161.481.481.431.487,355
4/26/20161.511.511.491.491,414
4/25/20161.491.501.471.492,270
4/22/20161.311.511.311.4514,645
4/21/20161.351.351.351.352,260
4/20/20161.351.361.301.365,283
4/19/20161.351.351.341.346,113
4/18/20161.371.371.331.331,464
4/15/20161.361.361.321.321,800
4/14/20161.301.301.301.30363
4/13/20161.361.361.361.36810
4/12/20161.411.411.311.361,800
4/11/20161.301.381.301.352,241
4/8/20161.301.351.291.316,000
4/7/20161.311.371.301.37709
4/6/20161.291.311.281.304,516
4/5/20161.321.321.321.320
4/4/20161.431.431.321.321,992
4/1/20161.371.391.371.374,405
3/31/20161.371.401.371.3810,150
3/30/20161.381.381.321.379,300
3/29/20161.431.431.331.3646,874
3/28/20161.391.391.391.39800
3/24/20161.301.341.301.3412,140
3/23/20161.301.301.301.302,100
3/22/20161.341.401.341.356,707
3/21/20161.431.431.261.3010,464
3/18/20161.411.421.411.421,600
3/17/20161.431.431.411.414,083
3/16/20161.251.411.241.403,432
3/15/20161.411.411.351.351,998
3/14/20161.381.381.381.385,600
3/11/20161.351.351.351.352,180
3/10/20161.351.351.351.35118
3/9/20161.361.361.331.357,550
3/8/20161.381.381.351.363,601
3/7/20161.371.381.341.372,750
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center