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 )

1.120 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 (%)
Jun 30, 2003 2.500 2.550 2.210 2.300 43,900 -0.20(-8.00%)
Jun 27, 2003 2.860 2.900 2.350 2.500 206,400 -0.54(-17.76%)
Jun 26, 2003 3.210 3.212 2.990 3.040 52,900 -0.25(-7.60%)
Jun 25, 2003 3.310 3.480 3.120 3.290 22,500 -0.03(-0.90%)
Jun 24, 2003 3.110 3.489 3.020 3.320 65,300 +0.15(+4.73%)
Jun 23, 2003 3.510 3.510 2.950 3.170 56,300 -0.22(-6.49%)
Jun 20, 2003 3.490 3.550 3.240 3.390 25,900 -0.10(-2.87%)
Jun 19, 2003 3.780 3.780 3.340 3.490 70,900 -0.21(-5.68%)
Jun 18, 2003 4.000 4.000 3.110 3.700 103,000 -0.44(-10.63%)
Jun 17, 2003 5.000 5.250 3.850 4.140 308,200 -1.06(-20.38%)
Jun 16, 2003 3.340 6.400 3.300 5.200 837,100 +2.25(+76.27%)
Jun 12, 2003 3.250 3.250 2.950 2.950 24,500 +0.05(+1.72%)
Jun 11, 2003 2.930 2.950 2.900 2.900 9,100 -0.05(-1.69%)
Jun 10, 2003 2.650 3.320 2.650 2.950 43,700 +0.26(+9.67%)
Jun 09, 2003 2.550 2.690 2.500 2.690 30,600 +0.19(+7.60%)
Jun 06, 2003 2.400 2.510 2.400 2.500 18,500 +0.00(+0.00%)
Jun 05, 2003 2.300 2.500 2.250 2.500 23,000 +0.20(+8.70%)
Jun 04, 2003 2.300 2.350 2.250 2.300 11,000 +0.02(+0.88%)
Jun 03, 2003 2.330 2.330 2.280 2.280 3,400 -0.02(-0.87%)
Jun 02, 2003 2.250 2.330 2.150 2.300 20,400 +0.02(+0.88%)
May 30, 2003 2.250 2.290 2.250 2.280 13,000 +0.03(+1.33%)
May 29, 2003 2.200 2.250 2.110 2.250 21,700 +0.07(+3.21%)
May 28, 2003 2.190 2.200 2.000 2.180 10,300 +0.03(+1.40%)
May 27, 2003 2.200 2.200 2.050 2.150 6,300 +0.00(+0.00%)
May 23, 2003 2.050 2.150 2.050 2.150 5,200 -0.08(-3.59%)
May 22, 2003 2.200 2.230 2.140 2.230 10,400 +0.13(+6.19%)
May 21, 2003 2.240 2.240 2.100 2.100 1,800 -0.05(-2.33%)
May 20, 2003 2.290 2.290 2.150 2.150 10,100 -0.05(-2.27%)
May 19, 2003 2.210 2.210 2.190 2.200 8,900 +0.04(+1.85%)
May 16, 2003 2.050 2.200 2.050 2.160 6,900 +0.12(+5.88%)
May 15, 2003 2.250 2.250 2.030 2.040 3,200 -0.16(-7.27%)
May 14, 2003 2.200 2.200 2.200 2.200 6,000 +0.05(+2.33%)
May 13, 2003 2.260 2.300 2.150 2.150 9,600 -0.15(-6.52%)
May 12, 2003 2.200 2.380 2.190 2.300 14,500 +0.22(+10.58%)
May 09, 2003 2.050 2.080 2.000 2.080 4,400 +0.13(+6.67%)
May 08, 2003 2.050 2.050 1.950 1.950 7,000 -0.05(-2.50%)
May 07, 2003 2.200 2.200 2.000 2.000 1,400 +0.02(+1.01%)
May 06, 2003 2.080 2.080 1.980 1.980 11,400 -0.05(-2.46%)
May 05, 2003 2.000 2.030 1.970 2.030 3,100 +0.07(+3.57%)
May 02, 2003 1.960 2.030 1.960 1.960 6,800 +0.00(+0.00%)
May 01, 2003 1.960 1.960 1.960 1.960 700 -0.08(-3.92%)
Apr 30, 2003 2.050 2.050 2.040 2.040 1,500 +0.08(+4.08%)
Apr 29, 2003 1.960 1.960 1.960 1.960 3,800 +0.00(+0.00%)
Apr 28, 2003 2.350 2.350 1.960 1.960 7,100 -0.09(-4.39%)
Apr 25, 2003 2.040 2.050 1.900 2.050 3,700 +0.10(+5.13%)
Apr 24, 2003 2.050 2.110 1.950 1.950 8,600 -0.06(-2.99%)
Apr 23, 2003 2.200 2.200 2.010 2.010 9,300 -0.28(-12.23%)
Apr 22, 2003 2.290 2.300 2.100 2.290 3,300 +0.19(+9.05%)
Apr 21, 2003 2.110 2.380 2.000 2.100 7,500 +0.25(+13.51%)
Apr 17, 2003 1.850 1.850 1.850 1.850 600 -0.09(-4.64%)
Apr 16, 2003 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Apr 15, 2003 1.930 1.940 1.860 1.940 1,000 +0.09(+4.86%)
Apr 14, 2003 1.920 2.220 1.850 1.850 3,400 -0.01(-0.54%)
Apr 11, 2003 2.010 2.110 1.770 1.860 2,300 -0.07(-3.63%)
Apr 10, 2003 1.950 1.950 1.860 1.930 2,400 +0.02(+1.05%)
Apr 09, 2003 1.850 1.910 1.840 1.910 5,000 +0.07(+3.80%)
Apr 08, 2003 1.830 1.850 1.830 1.840 3,900 +0.03(+1.66%)
Apr 07, 2003 1.810 1.810 1.810 1.810 600 +0.00(+0.00%)
Apr 04, 2003 1.890 1.890 1.810 1.810 1,000 +0.01(+0.56%)
Apr 03, 2003 1.800 1.800 1.800 1.800 2,000 -0.05(-2.70%)
Apr 02, 2003 1.870 2.090 1.780 1.850 10,900 -0.02(-1.07%)
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.