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 (%)
Apr 28, 2006 4.340 4.680 4.330 4.680 13,000 +0.21(+4.72%)
Apr 27, 2006 4.570 4.750 4.340 4.469 18,943 -0.03(-0.69%)
Apr 26, 2006 4.620 4.810 4.500 4.500 17,856 -0.16(-3.43%)
Apr 25, 2006 4.850 4.910 4.610 4.660 6,465 -0.25(-5.09%)
Apr 24, 2006 4.900 4.980 4.900 4.910 3,384 -0.09(-1.80%)
Apr 21, 2006 5.090 5.090 4.960 5.000 6,900 -0.19(-3.66%)
Apr 20, 2006 4.890 5.190 4.890 5.190 4,640 +0.18(+3.59%)
Apr 19, 2006 5.000 5.070 4.930 5.010 5,623 -0.03(-0.60%)
Apr 18, 2006 5.010 5.150 5.000 5.040 7,130 -0.12(-2.33%)
Apr 17, 2006 5.210 5.260 5.150 5.160 8,617 +0.01(+0.19%)
Apr 13, 2006 5.280 5.280 5.150 5.150 4,385 +0.00(+0.00%)
Apr 12, 2006 5.200 5.200 5.120 5.150 7,948 +0.00(+0.00%)
Apr 11, 2006 5.130 5.200 5.130 5.150 8,400 +0.02(+0.39%)
Apr 10, 2006 5.190 5.190 5.020 5.130 16,830 +0.02(+0.39%)
Apr 07, 2006 4.940 5.110 4.810 5.110 8,200 +0.19(+3.86%)
Apr 06, 2006 5.150 5.150 4.860 4.920 9,375 -0.19(-3.72%)
Apr 05, 2006 5.000 5.190 4.970 5.110 10,217 +0.20(+4.07%)
Apr 04, 2006 5.120 5.250 4.900 4.910 11,242 -0.27(-5.21%)
Apr 03, 2006 5.250 5.250 5.050 5.180 7,827 -0.01(-0.19%)
Mar 31, 2006 5.100 5.250 5.050 5.190 6,107 +0.12(+2.37%)
Mar 30, 2006 5.380 5.440 5.070 5.070 12,188 -0.18(-3.43%)
Mar 29, 2006 5.130 5.250 5.100 5.250 14,621 +0.19(+3.75%)
Mar 28, 2006 5.140 5.150 5.060 5.060 3,837 +0.01(+0.20%)
Mar 27, 2006 5.150 5.150 5.020 5.050 8,800 -0.02(-0.39%)
Mar 24, 2006 5.150 5.150 5.030 5.070 11,550 +0.02(+0.40%)
Mar 23, 2006 5.100 5.140 5.030 5.050 16,200 +0.00(+0.00%)
Mar 22, 2006 5.050 5.100 5.030 5.050 22,000 -0.02(-0.39%)
Mar 21, 2006 5.030 5.100 5.030 5.070 7,084 +0.02(+0.40%)
Mar 20, 2006 5.100 5.100 4.040 5.050 14,473 +0.00(+0.00%)
Mar 17, 2006 4.840 5.100 4.500 5.050 37,147 +0.07(+1.41%)
Mar 16, 2006 5.000 5.070 4.980 4.980 9,850 -0.02(-0.40%)
Mar 15, 2006 5.070 5.080 4.990 5.000 39,141 +0.09(+1.83%)
Mar 14, 2006 5.100 5.100 4.866 4.910 8,689 +0.05(+1.05%)
Mar 13, 2006 4.690 5.000 4.640 4.859 19,953 +0.42(+9.44%)
Mar 10, 2006 5.140 5.140 4.440 4.440 66,399 -0.81(-15.43%)
Mar 09, 2006 5.300 5.300 5.150 5.250 10,145 +0.01(+0.19%)
Mar 08, 2006 5.160 5.280 5.150 5.240 4,580 +0.10(+1.95%)
Mar 07, 2006 5.020 5.250 5.000 5.140 24,210 +0.06(+1.18%)
Mar 06, 2006 5.280 5.300 5.080 5.080 10,519 -0.20(-3.79%)
Mar 03, 2006 5.360 5.360 5.250 5.280 5,785 +0.08(+1.54%)
Mar 02, 2006 5.250 5.300 5.150 5.200 5,490 +0.01(+0.19%)
Mar 01, 2006 5.190 5.190 5.010 5.190 4,300 +0.12(+2.37%)
Feb 28, 2006 5.190 5.270 5.050 5.070 5,600 -0.12(-2.31%)
Feb 27, 2006 5.260 5.440 5.050 5.190 17,085 -0.01(-0.19%)
Feb 24, 2006 5.270 5.320 5.190 5.200 14,589 -0.16(-2.99%)
Feb 23, 2006 5.270 5.390 5.270 5.360 5,495 +0.09(+1.71%)
Feb 22, 2006 5.260 5.300 5.220 5.270 12,500 +0.02(+0.38%)
Feb 21, 2006 5.340 5.400 5.250 5.250 23,666 +0.03(+0.57%)
Feb 17, 2006 5.230 5.240 5.010 5.220 18,099 +0.13(+2.55%)
Feb 16, 2006 4.800 5.090 4.790 5.090 17,100 +0.30(+6.26%)
Feb 15, 2006 4.760 4.790 4.712 4.790 9,345 +0.06(+1.18%)
Feb 14, 2006 4.800 4.800 4.650 4.734 15,265 -0.04(-0.75%)
Feb 13, 2006 4.800 4.850 4.760 4.770 10,770 -0.06(-1.24%)
Feb 10, 2006 4.920 4.920 4.790 4.830 8,700 -0.02(-0.41%)
Feb 09, 2006 4.800 5.000 4.800 4.850 9,415 +0.03(+0.62%)
Feb 08, 2006 5.000 5.110 4.800 4.820 14,410 -0.17(-3.41%)
Feb 07, 2006 4.950 5.220 4.800 4.990 27,088 +0.03(+0.60%)
Feb 06, 2006 5.100 5.100 4.860 4.960 27,911 -0.20(-3.88%)
Feb 03, 2006 5.750 5.930 4.810 5.160 218,342 -0.13(-2.46%)
Feb 02, 2006 5.400 5.710 5.220 5.290 164,168 +0.01(+0.19%)
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.