Bio-Key Intl Inc (NQ: BKYI )

3.470 USD +0.080 (+2.36%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.4295 0.4475 0.4250 0.4397 1,083,467 +0.01(+2.26%)
Sep 29, 2020 0.4594 0.4596 0.4295 0.4300 919,583 -0.02(-4.44%)
Sep 28, 2020 0.4400 0.4600 0.4300 0.4500 863,572 +0.02(+3.69%)
Sep 25, 2020 0.4270 0.4440 0.4206 0.4340 1,008,400 +0.00(+0.93%)
Sep 24, 2020 0.4400 0.4500 0.4100 0.4300 1,761,371 -0.02(-4.10%)
Sep 23, 2020 0.4800 0.4890 0.4381 0.4484 1,949,441 -0.03(-6.58%)
Sep 22, 2020 0.4864 0.5000 0.4743 0.4800 1,577,759 +0.00(+0.78%)
Sep 21, 2020 0.4800 0.5000 0.4747 0.4763 1,227,520 +0.00(+0.44%)
Sep 18, 2020 0.4900 0.5050 0.4742 0.4742 1,470,400 -0.01(-3.01%)
Sep 17, 2020 0.4900 0.5000 0.4755 0.4889 710,072 -0.01(-2.22%)
Sep 16, 2020 0.5100 0.5100 0.4800 0.5000 959,290 -0.01(-1.96%)
Sep 15, 2020 0.4950 0.5269 0.4901 0.5100 1,129,081 +0.01(+1.90%)
Sep 14, 2020 0.4720 0.5179 0.4700 0.5005 2,056,221 +0.03(+7.08%)
Sep 11, 2020 0.4800 0.4900 0.4500 0.4674 1,624,600 -0.02(-4.61%)
Sep 10, 2020 0.4800 0.5000 0.4700 0.4900 1,001,358 -0.00(-0.55%)
Sep 09, 2020 0.5080 0.5080 0.4800 0.4927 1,453,226 -0.02(-4.70%)
Sep 08, 2020 0.4659 0.5300 0.4550 0.5170 2,409,694 +0.03(+5.51%)
Sep 04, 2020 0.4800 0.4999 0.4200 0.4900 3,064,700 +0.00(+0.06%)
Sep 03, 2020 0.5088 0.5099 0.4708 0.4897 2,484,981 -0.02(-3.98%)
Sep 02, 2020 0.5400 0.5400 0.4800 0.5100 5,261,581 -0.04(-7.27%)
Sep 01, 2020 0.5800 0.5800 0.5400 0.5500 3,557,662 -0.02(-4.35%)
Aug 31, 2020 0.5958 0.6000 0.5714 0.5750 2,974,076 -0.03(-5.52%)
Aug 28, 2020 0.5819 0.6150 0.5720 0.6086 2,362,900 +0.02(+3.86%)
Aug 27, 2020 0.5900 0.6100 0.5731 0.5860 3,474,947 -0.03(-4.96%)
Aug 26, 2020 0.6567 0.6600 0.5835 0.6166 6,409,121 -0.04(-5.39%)
Aug 25, 2020 0.5900 0.6592 0.5600 0.6517 10,751,915 +0.02(+3.59%)
Aug 24, 2020 0.6663 0.6700 0.6100 0.6291 7,293,123 -0.04(-6.13%)
Aug 21, 2020 0.7200 0.7200 0.6563 0.6702 10,070,700 -0.05(-7.30%)
Aug 20, 2020 0.7150 0.7299 0.7110 0.7230 5,533,884 -0.01(-1.40%)
Aug 19, 2020 0.7341 0.7400 0.7125 0.7333 5,852,288 +0.01(+1.85%)
Aug 18, 2020 0.7300 0.7500 0.7100 0.7200 5,958,320 -0.02(-3.23%)
Aug 17, 2020 0.7522 0.7570 0.7300 0.7440 7,124,015 +0.01(+1.22%)
Aug 14, 2020 0.7398 0.8000 0.7100 0.7350 12,819,301 -0.00(-0.14%)
Aug 13, 2020 0.7700 0.7800 0.6962 0.7360 10,058,762 -0.05(-6.84%)
Aug 12, 2020 0.7700 0.8100 0.7500 0.7900 7,435,416 -0.03(-3.42%)
Aug 11, 2020 0.8943 0.9000 0.7550 0.8180 21,836,102 -0.01(-1.45%)
Aug 10, 2020 0.7500 0.8600 0.7500 0.8300 17,032,136 +0.08(+11.26%)
Aug 07, 2020 0.7400 0.7500 0.7300 0.7460 6,541,800 +0.02(+2.70%)
Aug 06, 2020 0.7324 0.7333 0.7116 0.7264 4,221,623 -0.01(-1.84%)
Aug 05, 2020 0.7400 0.7500 0.7100 0.7400 9,579,862 +0.03(+4.23%)
Aug 04, 2020 0.7000 0.7100 0.6900 0.7100 4,190,391 +0.00(+0.45%)
Aug 03, 2020 0.7062 0.7090 0.6829 0.7068 5,012,459 +0.01(+1.09%)
Jul 31, 2020 0.7067 0.7090 0.6710 0.6992 5,499,400 -0.00(-0.58%)
Jul 30, 2020 0.7000 0.7142 0.6820 0.7033 7,551,913 +0.00(+0.47%)
Jul 29, 2020 0.7000 0.7100 0.6700 0.7000 10,215,220 -0.02(-2.78%)
Jul 28, 2020 0.7600 0.7700 0.7000 0.7200 13,288,670 -0.04(-5.26%)
Jul 27, 2020 0.7111 0.7885 0.6800 0.7600 36,536,150 +0.10(+14.58%)
Jul 24, 2020 0.6600 0.6651 0.6300 0.6633 6,941,300 -0.02(-2.44%)
Jul 23, 2020 0.7100 0.7100 0.6200 0.6799 14,178,122 -0.00(-0.01%)
Jul 22, 2020 0.6472 0.7250 0.6400 0.6800 23,583,925 +0.06(+9.68%)
Jul 21, 2020 0.6159 0.6349 0.6010 0.6200 35,943,634 -0.25(-28.57%)
Jul 20, 2020 1.075 1.090 0.8400 0.8680 6,140,376 -0.15(-14.90%)
Jul 17, 2020 1.010 1.160 1.000 1.020 8,436,200 -0.18(-15.00%)
Jul 16, 2020 0.9300 1.710 0.9100 1.200 121,125,138 +0.40(+50.38%)
Jul 15, 2020 0.7644 0.7997 0.7605 0.7980 217,709 +0.02(+2.31%)
Jul 14, 2020 0.8000 0.8000 0.7300 0.7800 862,171 +0.00(+0.05%)
Jul 13, 2020 0.7900 0.8300 0.7650 0.7796 684,197 +0.00(+0.03%)
Jul 10, 2020 0.7630 0.7988 0.7630 0.7794 405,900 -0.01(-1.34%)
Jul 09, 2020 0.7700 0.8200 0.7700 0.7900 432,892 +0.00(+0.00%)
Jul 08, 2020 0.7700 0.8100 0.7600 0.7900 266,861 +0.01(+1.28%)
Jul 07, 2020 0.7700 0.7885 0.7501 0.7800 314,053 +0.02(+2.25%)
Jul 06, 2020 0.7500 0.7800 0.7500 0.7628 651,524 -0.01(-1.00%)
Jul 02, 2020 0.8000 0.9750 0.7000 0.7705 2,884,200 -0.06(-7.17%)
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.