Bio-Key Intl Inc (NQ: BKYI )

3.280 USD +0.040 (+1.23%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 8.400 8.880 8.400 8.480 1,662 +0.16(+1.92%)
Oct 30, 2018 8.320 8.719 8.241 8.320 2,257 +0.16(+1.96%)
Oct 29, 2018 8.480 8.568 8.160 8.160 4,880 -1.00(-10.92%)
Oct 26, 2018 8.800 9.600 8.520 9.160 2,662 -0.12(-1.29%)
Oct 25, 2018 9.040 9.600 8.482 9.280 2,716 +0.88(+10.48%)
Oct 24, 2018 8.800 9.474 8.400 8.400 1,904 -0.72(-7.89%)
Oct 23, 2018 9.840 9.840 8.880 9.120 3,468 -0.70(-7.17%)
Oct 22, 2018 10.00 10.00 9.824 9.824 3,719 -0.10(-0.97%)
Oct 19, 2018 10.40 10.40 9.920 9.920 9,512 -0.72(-6.77%)
Oct 18, 2018 11.04 11.04 10.56 10.64 605 -0.40(-3.62%)
Oct 17, 2018 10.69 11.04 10.59 11.04 436 +0.16(+1.48%)
Oct 16, 2018 10.56 10.94 10.56 10.88 484 +0.08(+0.73%)
Oct 15, 2018 10.85 10.85 10.80 10.80 299 -0.24(-2.17%)
Oct 12, 2018 11.06 11.12 11.00 11.04 562 -0.08(-0.72%)
Oct 11, 2018 11.12 11.12 10.72 11.12 2,215 +0.24(+2.21%)
Oct 10, 2018 11.52 11.52 10.80 10.88 378 -0.72(-6.21%)
Oct 09, 2018 11.60 11.76 10.88 11.60 1,076 -0.24(-2.03%)
Oct 08, 2018 12.32 12.32 11.36 11.84 119 -0.80(-6.33%)
Oct 05, 2018 11.76 12.64 11.76 12.64 2,012 +0.72(+6.04%)
Oct 04, 2018 11.34 12.40 11.34 11.92 1,015 +0.16(+1.36%)
Oct 03, 2018 11.12 11.76 10.72 11.76 1,204 +0.32(+2.80%)
Oct 02, 2018 11.12 11.60 11.06 11.44 1,061 +0.32(+2.88%)
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.