Bio-Key Intl Inc (NQ: BKYI )

3.090 USD UNCHANGED
Streaming Delayed Price Updated: 7:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.766 4.800 4.571 4.600 371,759 -0.27(-5.52%)
Aug 28, 2020 4.655 4.920 4.576 4.869 295,362 +0.18(+3.86%)
Aug 27, 2020 4.720 4.880 4.585 4.688 434,368 -0.24(-4.96%)
Aug 26, 2020 5.254 5.280 4.668 4.933 801,140 -0.28(-5.39%)
Aug 25, 2020 4.720 5.274 4.480 5.214 1,343,989 +0.16(+3.12%)
Aug 24, 2020 5.330 5.360 4.880 5.056 911,640 -0.31(-5.70%)
Aug 21, 2020 5.760 5.760 5.250 5.362 1,258,837 -0.42(-7.30%)
Aug 20, 2020 5.720 5.839 5.688 5.784 691,735 -0.08(-1.40%)
Aug 19, 2020 5.873 5.920 5.700 5.866 731,536 +0.11(+1.85%)
Aug 18, 2020 5.840 6.000 5.680 5.760 744,790 -0.19(-3.23%)
Aug 17, 2020 6.018 6.056 5.840 5.952 890,501 +0.07(+1.22%)
Aug 14, 2020 5.918 6.400 5.680 5.880 1,602,412 -0.01(-0.14%)
Aug 13, 2020 6.160 6.240 5.570 5.888 1,257,345 -0.43(-6.84%)
Aug 12, 2020 6.160 6.480 6.000 6.320 929,427 -0.22(-3.42%)
Aug 11, 2020 7.154 7.200 6.040 6.544 2,729,512 -0.10(-1.45%)
Aug 10, 2020 6.000 6.880 6.000 6.640 2,129,017 +0.67(+11.26%)
Aug 07, 2020 5.920 6.000 5.840 5.968 817,725 +0.16(+2.70%)
Aug 06, 2020 5.859 5.866 5.693 5.811 527,702 -0.11(-1.84%)
Aug 05, 2020 5.920 6.000 5.680 5.920 1,197,507 +0.24(+4.23%)
Aug 04, 2020 5.600 5.680 5.520 5.680 523,798 +0.03(+0.45%)
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.