Bio-Key Intl Inc (NQ: BKYI )

3.790 USD UNCHANGED
Streaming Delayed Price Updated: 7:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.460 1.510 1.420 1.439 27,580 -0.03(-2.00%)
Nov 29, 2017 1.510 1.550 1.408 1.468 10,469 -0.04(-2.78%)
Nov 28, 2017 1.590 1.600 1.320 1.510 36,271 -0.01(-0.81%)
Nov 27, 2017 1.541 1.600 1.510 1.522 23,431 +0.00(+0.16%)
Nov 24, 2017 1.500 1.587 1.500 1.520 5,609 -0.08(-5.00%)
Nov 22, 2017 1.590 1.650 1.500 1.600 27,893 +0.01(+0.63%)
Nov 21, 2017 1.591 1.690 1.590 1.590 11,503 -0.04(-2.45%)
Nov 20, 2017 1.735 1.735 1.520 1.630 13,255 -0.05(-2.69%)
Nov 17, 2017 1.544 1.675 1.544 1.675 27,652 +0.06(+4.04%)
Nov 16, 2017 1.600 1.750 1.560 1.610 22,099 +0.01(+0.62%)
Nov 15, 2017 1.756 2.350 1.545 1.600 415,336 -0.18(-10.11%)
Nov 14, 2017 1.940 2.000 1.760 1.780 55,283 -0.01(-0.75%)
Nov 13, 2017 1.790 1.830 1.790 1.794 859 -0.04(-1.99%)
Nov 10, 2017 1.905 1.905 1.760 1.830 4,956 +0.08(+4.57%)
Nov 09, 2017 1.871 1.926 1.750 1.750 19,664 -0.08(-4.37%)
Nov 08, 2017 1.990 2.000 1.810 1.830 13,738 -0.04(-2.20%)
Nov 07, 2017 1.830 2.056 1.770 1.871 10,801 +0.17(+10.00%)
Nov 06, 2017 2.080 2.080 1.620 1.701 38,882 -0.29(-14.52%)
Nov 03, 2017 1.860 2.109 1.860 1.990 22,117 -0.08(-3.87%)
Nov 02, 2017 2.325 2.325 1.920 2.070 19,255 -0.17(-7.58%)
Nov 01, 2017 2.395 2.550 2.220 2.240 75,579 -0.06(-2.61%)
Oct 31, 2017 2.395 2.405 2.300 2.300 6,553 -0.13(-5.37%)
Oct 30, 2017 2.360 2.431 2.272 2.431 8,251 -0.02(-0.79%)
Oct 27, 2017 2.270 2.460 2.250 2.450 8,021 +0.05(+2.08%)
Oct 26, 2017 2.410 2.500 2.400 2.400 2,654 -0.01(-0.41%)
Oct 25, 2017 2.480 2.505 2.350 2.410 6,696 -0.06(-2.43%)
Oct 24, 2017 2.385 2.540 2.385 2.470 6,252 -0.04(-1.59%)
Oct 23, 2017 2.520 2.530 2.470 2.510 2,509 +0.03(+1.35%)
Oct 20, 2017 2.460 2.500 2.440 2.477 8,203 +0.12(+5.12%)
Oct 19, 2017 2.499 2.499 2.356 2.356 12,933 -0.15(-6.14%)
Oct 18, 2017 2.522 2.522 2.332 2.510 9,998 +0.03(+1.21%)
Oct 17, 2017 2.517 2.530 2.340 2.480 6,107 -0.04(-1.59%)
Oct 16, 2017 2.550 2.639 2.496 2.520 5,216 +0.01(+0.51%)
Oct 13, 2017 2.490 2.630 2.470 2.507 11,863 -0.06(-2.44%)
Oct 12, 2017 2.638 2.638 2.470 2.570 3,094 +0.02(+0.78%)
Oct 11, 2017 2.600 2.700 2.500 2.550 46,083 +0.00(+0.04%)
Oct 10, 2017 2.580 2.700 2.549 2.549 6,600 -0.03(-1.20%)
Oct 09, 2017 2.530 2.560 2.470 2.580 44,467 +0.03(+1.18%)
Oct 06, 2017 2.550 2.600 2.500 2.550 32,999 -0.07(-2.67%)
Oct 05, 2017 2.670 2.670 2.620 2.620 2,924 -0.02(-0.76%)
Oct 04, 2017 2.700 2.700 2.620 2.640 14,233 -0.01(-0.38%)
Oct 03, 2017 2.870 2.870 2.630 2.650 5,675 -0.14(-5.02%)
Oct 02, 2017 2.784 2.900 2.680 2.790 11,276 -0.07(-2.45%)
Sep 29, 2017 2.890 2.950 2.767 2.860 22,726 +0.00(+0.00%)
Sep 28, 2017 2.613 2.950 2.610 2.860 14,818 +0.17(+6.32%)
Sep 27, 2017 2.520 2.690 2.520 2.690 36,214 +0.17(+6.75%)
Sep 26, 2017 2.640 2.645 2.520 2.520 21,191 -0.17(-6.32%)
Sep 25, 2017 2.650 2.740 2.550 2.690 6,657 +0.09(+3.46%)
Sep 22, 2017 2.700 2.700 2.520 2.600 5,321 -0.05(-1.89%)
Sep 21, 2017 2.600 2.685 2.544 2.650 17,386 +0.05(+1.92%)
Sep 20, 2017 2.600 2.726 2.600 2.600 25,811 +0.00(+0.00%)
Sep 19, 2017 2.920 2.990 2.600 2.600 10,229 -0.13(-4.76%)
Sep 18, 2017 2.690 3.044 2.690 2.730 38,358 +0.07(+2.63%)
Sep 15, 2017 3.210 3.360 2.600 2.660 62,082 -0.40(-13.07%)
Sep 14, 2017 3.100 3.340 3.020 3.060 22,161 -0.07(-2.24%)
Sep 13, 2017 3.270 3.350 3.130 3.130 24,841 -0.22(-6.57%)
Sep 12, 2017 3.200 3.350 3.190 3.350 15,006 +0.11(+3.40%)
Sep 11, 2017 3.200 3.250 3.120 3.240 30,479 +0.04(+1.25%)
Sep 08, 2017 3.073 3.240 3.073 3.200 22,359 +0.02(+0.63%)
Sep 07, 2017 3.130 3.214 3.115 3.180 14,881 +0.05(+1.60%)
Sep 06, 2017 3.180 3.230 3.060 3.130 20,745 -0.02(-0.63%)
Sep 05, 2017 3.279 3.279 2.983 3.150 29,998 -0.07(-2.17%)
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.