Bio-Key Intl Inc (NQ: BKYI )

3.470 USD +0.080 (+2.36%)
Official Closing Price Updated: 4:57 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.050 1.110 1.050 1.060 13,300 +0.02(+1.92%)
Oct 30, 2018 1.040 1.090 1.030 1.040 18,057 +0.02(+1.96%)
Oct 29, 2018 1.060 1.071 1.020 1.020 39,042 -0.12(-10.92%)
Oct 26, 2018 1.100 1.200 1.065 1.145 21,300 -0.01(-1.29%)
Oct 25, 2018 1.130 1.200 1.060 1.160 21,728 +0.11(+10.48%)
Oct 24, 2018 1.100 1.184 1.050 1.050 15,238 -0.09(-7.89%)
Oct 23, 2018 1.230 1.230 1.110 1.140 27,751 -0.09(-7.17%)
Oct 22, 2018 1.250 1.250 1.228 1.228 29,752 -0.01(-0.97%)
Oct 19, 2018 1.300 1.300 1.240 1.240 76,100 -0.09(-6.77%)
Oct 18, 2018 1.380 1.380 1.320 1.330 4,845 -0.05(-3.62%)
Oct 17, 2018 1.337 1.380 1.324 1.380 3,488 +0.02(+1.48%)
Oct 16, 2018 1.320 1.367 1.320 1.360 3,877 +0.01(+0.73%)
Oct 15, 2018 1.357 1.357 1.350 1.350 2,396 -0.03(-2.17%)
Oct 12, 2018 1.383 1.390 1.375 1.380 4,500 -0.01(-0.72%)
Oct 11, 2018 1.390 1.390 1.340 1.390 17,722 +0.03(+2.21%)
Oct 10, 2018 1.440 1.440 1.350 1.360 3,024 -0.09(-6.21%)
Oct 09, 2018 1.450 1.470 1.360 1.450 8,613 -0.03(-2.03%)
Oct 08, 2018 1.540 1.540 1.420 1.480 956 -0.10(-6.33%)
Oct 05, 2018 1.470 1.580 1.470 1.580 16,100 +0.09(+6.04%)
Oct 04, 2018 1.417 1.550 1.417 1.490 8,120 +0.02(+1.36%)
Oct 03, 2018 1.390 1.470 1.340 1.470 9,635 +0.04(+2.80%)
Oct 02, 2018 1.390 1.450 1.383 1.430 8,492 +0.04(+2.88%)
Oct 01, 2018 1.370 1.390 1.320 1.390 13,686 +0.00(+0.00%)
Sep 28, 2018 1.370 1.390 1.370 1.390 4,000 +0.04(+2.96%)
Sep 27, 2018 1.340 1.380 1.340 1.350 7,762 +0.01(+0.75%)
Sep 26, 2018 1.400 1.400 1.310 1.340 38,267 -0.06(-4.29%)
Sep 25, 2018 1.310 1.850 1.310 1.400 278,680 +0.14(+11.11%)
Sep 24, 2018 1.440 1.448 1.260 1.260 54,520 -0.20(-13.70%)
Sep 21, 2018 1.480 1.500 1.425 1.460 47,800 -0.02(-1.35%)
Sep 20, 2018 1.480 1.520 1.480 1.480 7,833 +0.00(+0.00%)
Sep 19, 2018 1.530 1.530 1.480 1.480 12,019 -0.07(-4.52%)
Sep 18, 2018 1.550 1.550 1.550 1.550 4,454 +0.00(+0.00%)
Sep 17, 2018 1.550 1.559 1.550 1.550 5,738 +0.00(+0.00%)
Sep 14, 2018 1.610 1.610 1.550 1.550 20,600 -0.09(-5.49%)
Sep 13, 2018 1.640 1.640 1.620 1.640 1,458 +0.00(+0.00%)
Sep 12, 2018 1.610 1.652 1.600 1.640 10,467 +0.00(+0.00%)
Sep 11, 2018 1.570 1.660 1.554 1.640 3,085 -0.01(-0.61%)
Sep 10, 2018 1.700 1.720 1.650 1.650 24,882 -0.05(-2.94%)
Sep 07, 2018 1.700 1.715 1.700 1.700 3,900 +0.00(+0.00%)
Sep 06, 2018 1.740 1.750 1.700 1.700 23,830 -0.04(-2.30%)
Sep 05, 2018 1.760 1.760 1.710 1.740 7,253 +0.03(+1.75%)
Sep 04, 2018 1.720 1.760 1.710 1.710 4,294 -0.01(-0.58%)
Aug 31, 2018 1.720 1.720 1.720 0 +0.07(+4.24%)
Aug 30, 2018 1.740 1.740 1.624 1.650 6,705 +0.03(+1.85%)
Aug 29, 2018 1.700 1.700 1.600 1.620 16,725 -0.13(-7.43%)
Aug 28, 2018 1.620 1.750 1.610 1.750 13,718 +0.14(+8.70%)
Aug 27, 2018 1.700 1.710 1.610 1.610 14,460 -0.09(-5.29%)
Aug 24, 2018 1.800 1.800 1.700 1.700 12,500 -0.10(-5.56%)
Aug 23, 2018 1.790 1.840 1.790 1.800 12,322 -0.04(-2.17%)
Aug 22, 2018 1.750 2.000 1.560 1.840 62,344 -0.25(-11.96%)
Aug 21, 2018 1.900 2.120 1.900 2.090 14,044 +0.22(+11.76%)
Aug 20, 2018 1.815 1.870 1.800 1.870 2,076 +0.08(+4.47%)
Aug 17, 2018 1.840 1.840 1.790 1.790 4,400 -0.02(-1.16%)
Aug 16, 2018 1.750 1.845 1.697 1.811 15,021 +0.02(+1.17%)
Aug 15, 2018 1.630 1.790 1.540 1.790 8,574 +0.08(+4.68%)
Aug 14, 2018 1.480 1.790 1.480 1.710 12,422 -0.12(-6.56%)
Aug 13, 2018 1.920 1.920 1.830 1.830 5,688 -0.03(-1.61%)
Aug 10, 2018 1.810 1.920 1.810 1.860 17,000 +0.03(+1.64%)
Aug 09, 2018 1.980 2.000 1.830 1.830 56,682 -0.18(-8.96%)
Aug 08, 2018 2.000 2.060 1.990 2.010 6,007 +0.00(+0.00%)
Aug 07, 2018 2.060 2.060 1.995 2.010 7,995 +0.01(+0.50%)
Aug 06, 2018 2.020 2.060 1.950 2.000 26,983 -0.06(-2.91%)
Aug 03, 2018 2.090 2.130 2.060 2.060 4,200 -0.09(-4.19%)
Aug 02, 2018 2.000 2.207 2.000 2.150 39,291 +0.17(+8.59%)
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.