Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Feb 28, 2014 1.911 1.911 1.911 1.911 207 -0.13(-6.31%)
Feb 27, 2014 1.850 2.050 1.850 2.040 6,803 +0.18(+9.68%)
Feb 26, 2014 1.940 1.940 1.850 1.860 22,424 -0.09(-4.62%)
Feb 25, 2014 1.900 1.950 1.900 1.950 2,423 -0.09(-4.41%)
Feb 24, 2014 2.080 2.080 1.850 2.040 18,819 +0.19(+10.26%)
Feb 21, 2014 1.874 1.874 1.850 1.850 8,757 -0.10(-5.12%)
Feb 20, 2014 1.891 1.950 1.891 1.950 4,265 +0.10(+5.40%)
Feb 19, 2014 1.745 1.940 1.745 1.850 48,156 +0.10(+5.72%)
Feb 18, 2014 1.750 1.750 1.750 1.750 4,945 -0.00(-0.01%)
Feb 14, 2014 1.750 1.750 1.750 1.750 1,300 -0.09(-4.89%)
Feb 13, 2014 1.800 1.840 1.760 1.840 11,290 +0.07(+3.95%)
Feb 12, 2014 1.830 1.849 1.760 1.770 4,175 -0.01(-0.56%)
Feb 11, 2014 1.740 1.810 1.730 1.780 19,871 +0.04(+2.30%)
Feb 10, 2014 1.770 1.781 1.730 1.740 18,495 -0.11(-5.95%)
Feb 07, 2014 1.760 1.860 1.760 1.850 6,726 +0.06(+3.35%)
Feb 06, 2014 1.786 1.830 1.720 1.790 23,134 +0.06(+3.47%)
Feb 05, 2014 1.850 1.850 1.720 1.730 28,126 -0.19(-9.85%)
Feb 04, 2014 1.980 1.980 1.850 1.919 18,414 -0.00(-0.05%)
Feb 03, 2014 2.020 2.020 1.910 1.920 11,481 -0.08(-4.01%)
Jan 31, 2014 2.000 2.060 2.000 2.000 27,310 +0.00(+0.00%)
Jan 30, 2014 2.020 2.020 1.880 2.000 14,471 -0.01(-0.50%)
Jan 29, 2014 2.000 2.030 1.910 2.010 8,174 +0.01(+0.50%)
Jan 28, 2014 2.050 2.050 1.910 2.000 35,524 -0.06(-2.95%)
Jan 27, 2014 2.140 2.140 1.880 2.061 44,536 +0.00(+0.04%)
Jan 24, 2014 2.310 2.310 1.960 2.060 190,735 -0.39(-15.92%)
Jan 23, 2014 1.680 2.940 1.662 2.450 682,718 +0.82(+50.31%)
Jan 22, 2014 1.520 1.680 1.520 1.630 13,200 +0.05(+3.17%)
Jan 21, 2014 1.620 1.620 1.460 1.580 12,115 +0.12(+8.21%)
Jan 17, 2014 1.590 1.460 1.460 1.460 14,300 -0.08(-5.19%)
Jan 16, 2014 1.540 1.540 1.540 1.540 310 -0.00(-0.01%)
Jan 15, 2014 1.600 1.600 1.540 1.540 1,096 +0.00(+0.01%)
Jan 14, 2014 1.570 1.600 1.520 1.540 8,571 -0.06(-3.76%)
Jan 13, 2014 1.570 1.610 1.520 1.600 10,899 +0.08(+5.27%)
Jan 10, 2014 1.570 1.580 1.510 1.520 7,843 +0.02(+1.33%)
Jan 08, 2014 1.500 1.500 1.500 1.500 17 -0.05(-3.22%)
Jan 07, 2014 1.560 1.610 1.540 1.550 13,004 +0.00(+0.00%)
Jan 06, 2014 1.470 1.610 1.470 1.550 14,029 +0.04(+2.65%)
Jan 03, 2014 1.550 1.569 1.480 1.510 7,869 -0.06(-3.82%)
Jan 02, 2014 1.580 1.580 1.570 1.570 1,801 +0.00(+0.17%)
Dec 31, 2013 1.510 1.567 1.567 1.567 1,500 +0.07(+4.48%)
Dec 30, 2013 1.570 1.600 1.470 1.500 18,698 +0.00(+0.00%)
Dec 27, 2013 1.560 1.570 1.460 1.500 4,221 -0.07(-4.46%)
Dec 26, 2013 1.420 1.600 1.410 1.570 56,375 +0.17(+12.14%)
Dec 24, 2013 1.390 1.440 1.380 1.400 25,700 -0.01(-0.71%)
Dec 23, 2013 1.450 1.450 1.410 1.410 8,201 -0.01(-0.77%)
Dec 20, 2013 1.466 1.480 1.421 1.421 2,700 -0.03(-1.93%)
Dec 18, 2013 1.450 1.449 1.449 1.449 2,100 -0.04(-2.39%)
Dec 17, 2013 1.484 1.484 1.484 1.484 200 -0.03(-1.69%)
Dec 16, 2013 1.470 1.520 1.470 1.510 3,120 +0.02(+1.42%)
Dec 13, 2013 1.470 1.520 1.415 1.489 26,122 +0.01(+0.59%)
Dec 12, 2013 1.480 1.481 1.470 1.480 5,048 -0.00(-0.01%)
Dec 11, 2013 1.480 1.480 1.480 1.480 2,200 -0.02(-1.33%)
Dec 10, 2013 1.470 1.500 1.470 1.500 3,101 +0.00(+0.00%)
Dec 09, 2013 1.550 1.560 1.500 1.500 20,800 -0.02(-1.22%)
Dec 06, 2013 1.510 1.550 1.500 1.518 0 -0.03(-1.91%)
Dec 05, 2013 1.600 1.600 1.548 1.548 0 +0.03(+1.84%)
Dec 04, 2013 1.520 1.530 1.490 1.520 0 -0.08(-5.00%)
Dec 03, 2013 1.620 1.620 1.600 1.600 0 -0.02(-1.23%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.