| Bonso Electronic International | (NQ: BNSO) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2013 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.08(+5.85%) |
| May 10, 2013 | 1.351 | 1.351 | 1.351 | 1.351 | 0 | +0.00(+0.07%) |
| May 09, 2013 | 1.360 | 1.370 | 1.350 | 1.350 | 0 | -0.13(-8.78%) |
| May 08, 2013 | 1.480 | 1.480 | 1.470 | 1.480 | 0 | +0.12(+8.82%) |
| May 01, 2013 | 1.360 | 1.360 | 1.360 | 0 | -0.00(-0.01%) | |
| Apr 30, 2013 | 1.360 | 1.390 | 1.360 | 1.360 | 0 | -0.03(-2.15%) |
| Apr 29, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 3,236 | +0.05(+3.73%) |
| Apr 25, 2013 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) |
| Apr 24, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.01(+0.72%) |
| Apr 23, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 2,500 | -0.03(-2.13%) |
| Apr 19, 2013 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.02(+1.81%) |
| Apr 17, 2013 | 1.385 | 1.385 | 1.385 | 0 | -0.01(-1.07%) | |
| Apr 15, 2013 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Apr 09, 2013 | 1.350 | 1.350 | 1.350 | 0 | -0.02(-1.46%) | |
| Apr 03, 2013 | 1.370 | 1.370 | 1.370 | 0 | -0.02(-1.44%) | |
| Apr 01, 2013 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | -0.09(-6.08%) |
| Mar 28, 2013 | 1.480 | 1.480 | 1.480 | 1.480 | 6,100 | +0.03(+2.07%) |
| Mar 27, 2013 | 1.380 | 1.450 | 1.380 | 1.450 | 5,984 | +0.05(+3.72%) |
| Mar 25, 2013 | 1.398 | 1.398 | 1.398 | 0 | +0.02(+1.30%) | |
| Mar 22, 2013 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.11(-7.38%) |
| Mar 21, 2013 | 1.410 | 1.490 | 1.310 | 1.490 | 13,800 | +0.07(+5.08%) |
| Mar 20, 2013 | 1.460 | 1.460 | 1.400 | 1.418 | 2,400 | -0.07(-4.83%) |
| Mar 18, 2013 | 1.490 | 1.490 | 1.490 | 0 | +0.00(+0.00%) | |
| Mar 15, 2013 | 1.490 | 1.490 | 1.480 | 1.490 | 1,578 | +0.05(+3.47%) |
| Mar 13, 2013 | 1.440 | 1.440 | 1.440 | 0 | -0.13(-8.28%) | |
| Mar 12, 2013 | 1.610 | 1.610 | 1.430 | 1.570 | 7,570 | +0.02(+1.28%) |
| Mar 11, 2013 | 1.528 | 1.600 | 1.500 | 1.550 | 23,336 | +0.09(+6.17%) |
| Mar 08, 2013 | 1.470 | 1.470 | 1.460 | 1.460 | 400 | -0.02(-1.68%) |
| Mar 07, 2013 | 1.480 | 1.500 | 1.478 | 1.485 | 1,600 | +0.11(+8.06%) |
| Mar 06, 2013 | 1.435 | 1.435 | 1.374 | 1.374 | 700 | -0.13(-8.39%) |
