Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bonso Elec Intl IN (NQ: BNSO )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 2.750 2.890 2.710 2.790 7,399 -0.06(-2.11%)
May 05, 2023 2.970 3.030 2.750 2.850 14,612 -0.07(-2.36%)
May 04, 2023 3.100 3.110 2.730 2.919 23,590 -0.23(-7.42%)
May 03, 2023 2.810 3.299 2.810 3.153 75,293 +0.18(+6.15%)
May 02, 2023 3.560 3.800 2.720 2.970 208,364 -0.83(-21.84%)
May 01, 2023 3.260 5.710 3.130 3.800 1,037,917 +0.69(+22.05%)
Apr 28, 2023 3.010 3.270 2.970 3.114 22,928 +0.12(+3.87%)
Apr 27, 2023 2.920 3.020 2.792 2.998 1,291 +0.09(+3.01%)
Apr 26, 2023 2.850 2.933 2.760 2.910 2,528 -0.14(-4.64%)
Apr 25, 2023 3.090 3.085 2.850 3.052 3,241 +0.04(+1.38%)
Apr 24, 2023 3.177 3.177 3.010 3.010 327 -0.07(-2.11%)
Apr 21, 2023 3.192 3.192 3.020 3.075 4,305 -0.06(-1.95%)
Apr 20, 2023 3.030 3.200 3.020 3.136 1,638 +0.13(+4.19%)
Apr 19, 2023 2.960 3.115 2.960 3.010 4,421 -0.13(-4.08%)
Apr 18, 2023 3.370 3.370 3.030 3.138 4,568 -0.00(-0.06%)
Apr 17, 2023 2.900 3.140 2.900 3.140 5,240 +0.02(+0.54%)
Apr 14, 2023 3.150 3.150 3.040 3.123 3,344 +0.04(+1.40%)
Apr 13, 2023 3.050 3.150 2.820 3.080 10,172 +0.15(+5.12%)
Apr 12, 2023 2.870 2.980 2.758 2.930 9,171 +0.17(+6.16%)
Apr 11, 2023 2.790 2.839 2.760 2.760 5,274 +0.06(+2.22%)
Apr 10, 2023 2.820 3.007 2.680 2.700 7,156 -0.00(-0.18%)
Apr 06, 2023 2.994 2.994 2.450 2.705 28,245 -0.38(-12.46%)
Apr 05, 2023 3.025 3.090 2.938 3.090 1,779 +0.07(+2.32%)
Apr 04, 2023 3.030 3.030 2.900 3.020 4,237 -0.01(-0.33%)
Apr 03, 2023 3.130 3.142 2.930 3.030 15,843 -0.14(-4.39%)
Mar 31, 2023 3.113 3.169 3.050 3.169 5,096 +0.02(+0.61%)
Mar 30, 2023 3.140 3.150 3.040 3.150 1,227 +0.03(+1.06%)
Mar 29, 2023 3.150 3.150 3.040 3.117 4,642 +0.05(+1.66%)
Mar 28, 2023 3.138 3.140 3.050 3.066 2,961 -0.01(-0.45%)
Mar 27, 2023 3.030 3.106 3.030 3.080 1,210 +0.05(+1.65%)
Mar 24, 2023 3.090 3.120 3.030 3.030 1,829 -0.04(-1.30%)
Mar 23, 2023 3.020 3.130 3.020 3.070 4,980 -0.06(-1.92%)
Mar 22, 2023 3.085 3.130 3.085 3.130 674 +0.04(+1.19%)
Mar 21, 2023 3.110 3.110 3.050 3.093 1,941 +0.07(+2.43%)
Mar 20, 2023 3.080 3.129 3.010 3.020 2,823 -0.02(-0.82%)
Mar 17, 2023 3.110 3.110 3.000 3.045 6,291 -0.04(-1.46%)
Mar 16, 2023 3.090 3.090 3.090 3.090 658 +0.00(+0.00%)
Mar 15, 2023 3.130 3.130 3.090 3.090 488 +0.04(+1.31%)
Mar 14, 2023 3.130 3.160 3.030 3.050 5,078 +0.04(+1.33%)
Mar 13, 2023 3.010 3.158 3.000 3.010 8,599 -0.04(-1.31%)
Mar 10, 2023 3.149 3.149 3.010 3.050 6,557 -0.08(-2.40%)
Mar 09, 2023 3.107 3.189 3.070 3.125 3,663 -0.06(-2.04%)
Mar 08, 2023 3.150 3.190 3.100 3.190 6,998 +0.04(+1.27%)
Mar 07, 2023 3.120 3.201 3.120 3.150 1,646 +0.03(+0.96%)
Mar 06, 2023 3.140 3.140 3.060 3.120 4,813 +0.04(+1.30%)
Mar 03, 2023 3.090 3.110 3.010 3.080 7,027 +0.04(+1.15%)
Mar 02, 2023 3.110 3.150 3.010 3.045 5,395 -0.00(-0.16%)
Mar 01, 2023 3.050 3.150 3.050 3.050 5,613 -0.08(-2.56%)
Feb 28, 2023 3.060 3.179 3.060 3.130 10,440 -0.04(-1.26%)
Feb 27, 2023 3.150 3.240 3.110 3.170 12,302 -0.07(-2.16%)
Feb 24, 2023 3.190 3.290 3.000 3.240 57,089 +0.02(+0.62%)
Feb 23, 2023 4.600 4.613 3.020 3.220 220,911 -1.63(-33.61%)
Feb 22, 2023 3.860 5.240 3.857 4.850 317,378 +1.00(+25.97%)
Feb 21, 2023 3.630 3.950 3.410 3.850 19,954 -0.02(-0.43%)
Feb 17, 2023 3.780 3.910 3.700 3.867 40,779 -0.01(-0.35%)
Feb 16, 2023 3.670 4.040 3.670 3.880 31,428 +0.25(+6.89%)
Feb 15, 2023 3.280 3.835 3.180 3.630 34,526 +0.30(+9.01%)
Feb 14, 2023 3.405 3.405 3.330 3.330 2,987 +0.08(+2.46%)
Feb 13, 2023 3.310 3.488 3.176 3.250 13,263 -0.15(-4.41%)
Feb 10, 2023 3.350 3.590 3.330 3.400 7,164 +0.07(+2.10%)
Feb 09, 2023 3.330 3.330 3.330 3.330 686 -0.02(-0.60%)
Feb 08, 2023 3.330 3.505 3.330 3.350 12,295 -0.09(-2.62%)
Feb 07, 2023 3.480 3.540 3.320 3.440 13,541 +0.04(+1.18%)
Feb 06, 2023 3.639 3.639 3.400 3.400 4,980 +0.09(+2.72%)
Feb 03, 2023 3.600 3.600 3.310 3.310 7,712 -0.41(-11.14%)
Feb 02, 2023 3.700 3.930 3.570 3.725 18,685 -0.06(-1.59%)
Feb 01, 2023 3.785 3.785 3.785 3.785 380 -0.00(-0.13%)
Jan 31, 2023 3.790 3.790 3.780 3.790 572 -0.04(-1.04%)
Jan 30, 2023 3.580 3.830 3.557 3.830 1,228 +0.12(+3.23%)
Jan 27, 2023 3.600 3.760 3.520 3.710 2,696 +0.00(+0.00%)
Jan 26, 2023 3.510 3.760 3.510 3.710 1,334 +0.03(+0.82%)
Jan 25, 2023 3.510 3.850 3.510 3.680 1,271 -0.02(-0.54%)
Jan 24, 2023 3.650 3.700 3.650 3.700 976 +0.09(+2.49%)
Jan 23, 2023 3.460 3.638 3.460 3.610 1,235 -0.11(-3.01%)
Jan 20, 2023 3.768 3.816 3.722 3.722 762 -0.06(-1.53%)
Jan 19, 2023 3.820 3.858 3.710 3.780 1,532 -0.06(-1.56%)
Jan 18, 2023 3.720 3.925 3.720 3.840 6,369 -0.16(-4.00%)
Jan 17, 2023 4.020 4.020 3.590 4.000 2,300 +0.16(+4.03%)
Jan 13, 2023 3.960 4.130 3.690 3.845 40,289 -0.10(-2.41%)
Jan 12, 2023 3.372 4.160 3.372 3.940 47,076 +0.37(+10.36%)
Jan 11, 2023 3.380 3.600 3.230 3.570 16,490 +0.43(+13.69%)
Jan 10, 2023 3.372 3.374 3.140 3.140 2,652 +0.04(+1.45%)
Jan 09, 2023 3.020 3.170 3.000 3.095 5,899 +0.05(+1.49%)
Jan 06, 2023 3.250 3.260 2.773 3.050 22,300 -0.19(-5.81%)
Jan 05, 2023 3.080 3.290 3.080 3.238 6,530 +0.29(+9.75%)
Jan 04, 2023 3.080 3.087 2.943 2.950 2,016 -0.13(-4.21%)
Jan 03, 2023 2.920 3.090 2.910 3.080 2,462 +0.06(+1.96%)
Dec 30, 2022 3.068 3.068 2.880 3.020 12,396 +0.07(+2.39%)
Dec 29, 2022 2.930 3.038 2.870 2.950 15,902 +0.02(+0.68%)
Dec 28, 2022 3.020 3.160 2.760 2.930 26,195 -0.25(-7.73%)
Dec 27, 2022 3.180 3.190 3.070 3.176 13,513 +0.04(+1.30%)
Dec 23, 2022 3.060 3.135 3.060 3.135 550 -0.01(-0.23%)
Dec 22, 2022 3.060 3.210 3.060 3.142 4,854 -0.10(-3.00%)
Dec 21, 2022 3.212 3.281 3.060 3.239 14,980 +0.04(+1.22%)
Dec 20, 2022 3.229 3.229 3.200 3.200 3,064 -0.09(-2.61%)
Dec 19, 2022 3.220 3.290 3.220 3.286 2,675 -0.00(-0.13%)
Dec 16, 2022 3.210 3.290 3.210 3.290 1,332 -0.01(-0.30%)
Dec 15, 2022 3.280 3.300 3.274 3.300 1,483 -0.05(-1.49%)
Dec 14, 2022 3.415 3.415 3.320 3.350 3,322 -0.08(-2.33%)
Dec 13, 2022 3.500 3.550 3.350 3.430 14,387 -0.15(-4.19%)
Dec 12, 2022 3.635 3.675 3.368 3.580 5,402 -0.02(-0.56%)
Dec 09, 2022 3.671 3.671 3.485 3.600 2,633 +0.20(+5.88%)
Dec 08, 2022 3.330 3.430 3.330 3.400 4,354 -0.03(-0.88%)
Dec 07, 2022 3.260 3.450 3.240 3.430 3,656 +0.02(+0.59%)
Dec 06, 2022 3.400 3.420 3.360 3.410 3,687 -0.03(-0.87%)
Dec 05, 2022 3.648 3.648 3.370 3.440 1,311 +0.02(+0.58%)
Dec 02, 2022 3.410 3.530 3.410 3.420 6,086 +0.06(+1.78%)
Dec 01, 2022 3.350 3.400 3.310 3.360 2,669 +0.11(+3.39%)
Nov 30, 2022 3.170 3.430 3.150 3.250 9,435 -0.20(-5.80%)
Nov 29, 2022 3.460 3.478 3.330 3.450 3,269 +0.08(+2.22%)
Nov 28, 2022 3.410 3.420 3.150 3.375 19,803 -0.05(-1.50%)
Nov 25, 2022 3.420 3.460 3.330 3.426 8,534 +0.04(+1.23%)
Nov 23, 2022 3.520 3.585 3.300 3.385 40,315 -0.30(-8.02%)
Nov 22, 2022 3.420 4.290 3.410 3.680 911,798 +0.58(+18.52%)
Nov 21, 2022 3.020 3.105 3.010 3.105 8,793 +0.04(+1.14%)
Nov 18, 2022 3.285 3.285 3.060 3.070 4,355 +0.00(+0.10%)
Nov 17, 2022 3.092 3.170 3.067 3.067 9,244 -0.08(-2.48%)
Nov 16, 2022 3.262 3.262 3.060 3.145 1,852 -0.06(-1.79%)
Nov 15, 2022 3.070 3.221 3.010 3.202 5,550 +0.15(+4.98%)
Nov 14, 2022 3.090 3.200 3.000 3.050 29,810 +0.05(+1.67%)
Nov 11, 2022 3.300 3.306 2.980 3.000 17,341 -0.32(-9.64%)
Nov 10, 2022 3.507 3.507 2.860 3.320 15,314 -0.02(-0.72%)
Nov 09, 2022 3.550 3.550 3.322 3.344 7,728 -0.26(-7.11%)
Nov 08, 2022 3.450 3.600 3.400 3.600 4,733 +0.10(+2.85%)
Nov 07, 2022 3.350 3.650 3.350 3.500 29,238 +0.23(+7.04%)
Nov 04, 2022 3.300 3.361 3.240 3.270 7,941 +0.02(+0.62%)
Nov 03, 2022 3.200 3.250 3.190 3.250 6,192 +0.05(+1.56%)
Nov 02, 2022 3.340 3.385 3.120 3.200 7,426 -0.08(-2.44%)
Nov 01, 2022 3.300 3.380 3.200 3.280 6,904 +0.00(+0.00%)
Oct 31, 2022 3.210 3.430 3.210 3.280 13,668 +0.06(+1.86%)
Oct 28, 2022 3.410 3.522 3.210 3.220 15,085 -0.22(-6.40%)
Oct 27, 2022 3.540 3.660 3.430 3.440 5,951 -0.09(-2.55%)
Oct 26, 2022 3.520 3.600 3.490 3.530 9,875 -0.01(-0.28%)
Oct 25, 2022 3.590 3.684 3.421 3.540 11,204 -0.03(-0.75%)
Oct 24, 2022 3.480 3.570 3.389 3.567 6,376 +0.09(+2.49%)
Oct 21, 2022 3.550 3.670 3.340 3.480 9,829 +0.00(+0.00%)
Oct 20, 2022 3.680 3.730 3.381 3.480 36,559 -0.20(-5.43%)
Oct 19, 2022 3.220 3.680 3.150 3.680 65,518 +0.32(+9.52%)
Oct 18, 2022 3.300 3.370 3.220 3.360 2,469 +0.10(+3.07%)
Oct 17, 2022 3.237 3.270 3.237 3.260 1,665 +0.05(+1.42%)
Oct 14, 2022 3.200 3.450 3.040 3.215 33,009 +0.17(+5.74%)
Oct 13, 2022 3.030 3.200 3.030 3.040 3,270 -0.07(-2.25%)
Oct 12, 2022 3.070 3.207 3.020 3.110 4,265 -0.09(-2.81%)
Oct 11, 2022 3.080 3.240 3.080 3.200 2,960 +0.06(+1.91%)
Oct 10, 2022 3.100 3.170 3.010 3.140 13,227 +0.05(+1.62%)
Oct 07, 2022 3.230 3.230 3.041 3.090 9,798 -0.07(-2.22%)
Oct 06, 2022 3.320 3.320 3.080 3.160 8,870 -0.02(-0.63%)
Oct 05, 2022 3.090 3.220 3.050 3.180 7,625 +0.09(+2.91%)
Oct 04, 2022 3.000 3.150 3.000 3.090 6,859 +0.06(+1.85%)
Oct 03, 2022 2.940 3.045 2.940 3.034 7,868 +0.08(+2.84%)
Sep 30, 2022 2.920 3.060 2.920 2.950 8,282 -0.01(-0.34%)
Sep 29, 2022 2.950 3.040 2.950 2.960 8,103 -0.11(-3.58%)
Sep 28, 2022 2.930 3.070 2.950 3.070 15,466 +0.12(+4.07%)
Sep 27, 2022 3.126 3.142 2.950 2.950 18,097 -0.06(-1.99%)
Sep 26, 2022 2.980 3.130 2.960 3.010 34,895 +0.04(+1.35%)
Sep 23, 2022 2.950 3.060 2.950 2.970 51,777 +0.00(+0.00%)
Sep 22, 2022 3.050 3.140 2.970 2.970 56,640 -0.04(-1.33%)
Sep 21, 2022 3.070 3.160 3.000 3.010 39,575 -0.06(-1.95%)
Sep 20, 2022 3.220 3.280 3.070 3.070 62,808 -0.14(-4.36%)
Sep 19, 2022 3.200 3.350 3.200 3.210 9,053 -0.03(-0.93%)
Sep 16, 2022 3.340 3.530 3.240 3.240 71,544 -0.10(-2.99%)
Sep 15, 2022 3.510 3.700 3.310 3.340 122,304 -0.28(-7.73%)
Sep 14, 2022 3.510 4.500 3.260 3.620 575,205 +0.30(+9.04%)
Sep 13, 2022 3.500 3.500 3.320 3.320 9,606 -0.12(-3.49%)
Sep 12, 2022 3.472 3.490 3.340 3.440 14,498 +0.06(+1.78%)
Sep 09, 2022 3.400 3.530 3.300 3.380 55,336 +0.05(+1.50%)
Sep 08, 2022 3.350 3.400 3.200 3.330 49,667 +0.01(+0.30%)
Sep 07, 2022 3.210 3.350 3.150 3.320 87,225 +0.11(+3.43%)
Sep 06, 2022 3.260 3.300 3.152 3.210 34,656 +0.00(+0.00%)
Sep 02, 2022 3.260 3.440 3.180 3.210 67,161 -0.08(-2.43%)
Sep 01, 2022 3.270 3.330 3.160 3.290 11,929 +0.05(+1.54%)
Aug 31, 2022 3.190 3.303 3.190 3.240 17,355 +0.06(+1.89%)
Aug 30, 2022 3.400 3.500 3.168 3.180 100,924 -0.22(-6.47%)
Aug 29, 2022 3.480 3.760 3.318 3.400 155,445 -0.16(-4.60%)
Aug 26, 2022 3.610 3.770 3.510 3.564 36,759 -0.11(-2.89%)
Aug 25, 2022 3.930 3.930 3.660 3.670 56,303 -0.32(-8.02%)
Aug 24, 2022 4.180 4.180 3.890 3.990 34,405 -0.20(-4.77%)
Aug 23, 2022 4.010 4.300 4.010 4.190 57,112 +0.17(+4.23%)
Aug 22, 2022 4.110 4.415 3.950 4.020 86,052 -0.51(-11.26%)
Aug 19, 2022 4.390 5.990 4.310 4.530 1,425,873 -0.05(-1.09%)
Aug 18, 2022 4.330 4.880 3.980 4.580 262,885 +0.33(+7.76%)
Aug 17, 2022 4.030 4.630 4.027 4.250 157,438 +0.16(+3.91%)
Aug 16, 2022 4.200 4.400 3.920 4.090 112,249 -0.31(-7.05%)
Aug 15, 2022 4.200 5.120 3.870 4.400 436,627 +0.10(+2.33%)
Aug 12, 2022 4.550 4.980 4.250 4.300 373,609 -0.90(-17.31%)
Aug 11, 2022 4.150 7.200 4.000 5.200 3,870,339 +0.98(+23.08%)
Aug 10, 2022 5.150 5.420 4.080 4.225 483,386 -1.57(-27.03%)
Aug 09, 2022 6.100 6.700 5.100 5.790 1,205,876 -2.09(-26.52%)
Aug 08, 2022 11.12 12.09 7.510 7.880 11,399,547 +3.10(+64.85%)
Aug 05, 2022 3.320 5.990 3.150 4.780 985,943 +1.61(+50.75%)
Aug 04, 2022 3.120 3.171 3.120 3.171 1,263 +0.06(+1.96%)
Aug 03, 2022 3.240 3.440 3.060 3.110 11,477 -0.34(-9.86%)
Aug 02, 2022 3.380 3.830 3.310 3.450 35,135 +0.20(+6.00%)
Aug 01, 2022 3.160 3.268 3.160 3.255 2,342 -0.19(-5.39%)
Jul 28, 2022 3.440 224 +0.09(+2.64%)
Jul 27, 2022 3.360 3.360 3.330 3.352 656 +0.20(+6.40%)
Jul 26, 2022 3.430 3.430 3.030 3.150 2,122 -0.28(-8.28%)
Jul 25, 2022 3.150 3.434 3.150 3.434 955 +0.34(+11.15%)
Jul 22, 2022 3.360 3.370 3.030 3.090 5,395 -0.46(-12.96%)
Jul 21, 2022 3.550 3.550 3.550 3.550 381 +0.12(+3.50%)
Jul 20, 2022 3.290 3.430 3.290 3.430 4,204 +0.12(+3.78%)
Jul 19, 2022 3.075 3.390 3.075 3.305 1,630 -0.13(-3.92%)
Jul 18, 2022 3.160 3.470 2.930 3.440 2,515 +0.05(+1.47%)
Jul 15, 2022 3.460 3.460 3.100 3.390 1,687 +0.28(+8.91%)
Jul 14, 2022 3.450 3.450 3.050 3.113 1,676 -0.09(-2.76%)
Jul 12, 2022 3.201 31 +0.04(+1.30%)
Jul 11, 2022 2.920 3.390 2.920 3.160 1,688 +0.07(+2.27%)
Jul 08, 2022 3.090 3.090 3.090 3.090 705 -0.07(-2.22%)
Jul 07, 2022 3.200 3.200 3.000 3.160 860 +0.03(+0.96%)
Jul 06, 2022 2.940 3.205 2.940 3.130 5,842 -0.13(-3.97%)
Jul 05, 2022 3.180 3.260 3.180 3.260 677 +0.16(+5.15%)
Jul 01, 2022 3.011 3.150 3.011 3.100 3,963 +0.05(+1.64%)
Jun 30, 2022 2.780 3.200 2.770 3.050 4,598 +0.25(+8.97%)
Jun 28, 2022 2.799 200 -0.12(-4.15%)
Jun 27, 2022 2.880 2.920 2.770 2.920 2,051 -0.04(-1.35%)
Jun 24, 2022 2.820 3.090 2.820 2.960 3,499 -0.11(-3.58%)
Jun 23, 2022 2.760 3.070 2.760 3.070 1,270 +0.31(+11.23%)
Jun 22, 2022 2.870 2.870 2.510 2.760 1,302 -0.07(-2.30%)
Jun 21, 2022 2.757 2.825 2.520 2.825 4,112 -0.08(-2.92%)
Jun 17, 2022 3.070 3.090 2.910 2.910 1,218 -0.08(-2.68%)
Jun 16, 2022 2.690 3.030 2.677 2.990 5,022 -0.06(-1.97%)
Jun 15, 2022 2.890 3.050 2.800 3.050 1,987 +0.20(+7.02%)
Jun 14, 2022 3.130 3.130 2.850 2.850 2,486 +0.02(+0.69%)
Jun 13, 2022 3.140 3.140 2.831 2.831 1,325 -0.11(-3.72%)
Jun 10, 2022 3.140 3.150 2.650 2.940 6,122 -0.19(-6.07%)
Jun 08, 2022 3.130 222 +0.36(+13.00%)
Jun 07, 2022 2.770 2.770 2.770 2.770 564 +0.02(+0.64%)
Jun 06, 2022 3.120 3.120 2.752 2.752 852 -0.09(-3.08%)
Jun 03, 2022 2.860 2.900 2.650 2.840 990 -0.02(-0.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.