Bio-Key Intl Inc (NQ: BKYI )

3.210 USD -0.060 (-1.83%)
Streaming Delayed Price Updated: 6:19 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
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.