Bio-Key Intl Inc (NQ: BKYI )

3.790 USD -0.040 (-1.04%)
Official Closing Price Updated: 7:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1.310 1.410 1.300 1.330 27,500 +0.02(+1.90%)
Nov 29, 2018 1.218 1.305 1.192 1.305 17,686 +0.10(+8.23%)
Nov 28, 2018 1.310 1.310 1.176 1.206 27,442 -0.06(-5.04%)
Nov 27, 2018 1.260 1.270 1.250 1.270 948 -0.01(-0.78%)
Nov 26, 2018 1.260 1.310 1.260 1.280 24,892 +0.02(+1.59%)
Nov 23, 2018 1.280 1.280 1.260 1.260 1,700 -0.01(-0.79%)
Nov 21, 2018 1.270 1.270 1.270 0 +0.08(+6.72%)
Nov 20, 2018 1.170 1.200 1.136 1.190 10,317 +0.01(+0.63%)
Nov 19, 2018 1.140 1.183 1.070 1.183 11,855 +0.04(+3.74%)
Nov 16, 2018 1.220 1.230 1.130 1.140 20,900 -0.06(-5.00%)
Nov 15, 2018 1.290 1.328 1.140 1.200 87,691 +0.07(+6.19%)
Nov 14, 2018 1.070 1.139 1.070 1.130 21,412 +0.05(+4.63%)
Nov 13, 2018 1.100 1.130 1.080 1.080 16,433 -0.02(-1.82%)
Nov 12, 2018 1.250 1.300 1.100 1.100 32,567 -0.21(-16.03%)
Nov 09, 2018 1.310 1.310 1.240 1.310 23,600 +0.06(+4.80%)
Nov 08, 2018 1.290 1.296 1.210 1.250 21,392 -0.02(-1.57%)
Nov 07, 2018 1.310 1.310 1.270 1.270 5,473 +0.00(+0.00%)
Nov 06, 2018 1.180 1.323 1.180 1.270 44,315 +0.13(+11.40%)
Nov 05, 2018 1.110 1.156 1.110 1.140 23,663 +0.04(+3.64%)
Nov 02, 2018 1.080 1.150 1.070 1.100 29,300 +0.02(+1.85%)
Nov 01, 2018 1.070 1.090 1.070 1.080 11,801 +0.02(+1.89%)
Oct 31, 2018 1.050 1.110 1.050 1.060 13,300 +0.02(+1.92%)
Oct 30, 2018 1.040 1.090 1.030 1.040 18,057 +0.02(+1.96%)
Oct 29, 2018 1.060 1.071 1.020 1.020 39,042 -0.12(-10.92%)
Oct 26, 2018 1.100 1.200 1.065 1.145 21,300 -0.01(-1.29%)
Oct 25, 2018 1.130 1.200 1.060 1.160 21,728 +0.11(+10.48%)
Oct 24, 2018 1.100 1.184 1.050 1.050 15,238 -0.09(-7.89%)
Oct 23, 2018 1.230 1.230 1.110 1.140 27,751 -0.09(-7.17%)
Oct 22, 2018 1.250 1.250 1.228 1.228 29,752 -0.01(-0.97%)
Oct 19, 2018 1.300 1.300 1.240 1.240 76,100 -0.09(-6.77%)
Oct 18, 2018 1.380 1.380 1.320 1.330 4,845 -0.05(-3.62%)
Oct 17, 2018 1.337 1.380 1.324 1.380 3,488 +0.02(+1.48%)
Oct 16, 2018 1.320 1.367 1.320 1.360 3,877 +0.01(+0.73%)
Oct 15, 2018 1.357 1.357 1.350 1.350 2,396 -0.03(-2.17%)
Oct 12, 2018 1.383 1.390 1.375 1.380 4,500 -0.01(-0.72%)
Oct 11, 2018 1.390 1.390 1.340 1.390 17,722 +0.03(+2.21%)
Oct 10, 2018 1.440 1.440 1.350 1.360 3,024 -0.09(-6.21%)
Oct 09, 2018 1.450 1.470 1.360 1.450 8,613 -0.03(-2.03%)
Oct 08, 2018 1.540 1.540 1.420 1.480 956 -0.10(-6.33%)
Oct 05, 2018 1.470 1.580 1.470 1.580 16,100 +0.09(+6.04%)
Oct 04, 2018 1.417 1.550 1.417 1.490 8,120 +0.02(+1.36%)
Oct 03, 2018 1.390 1.470 1.340 1.470 9,635 +0.04(+2.80%)
Oct 02, 2018 1.390 1.450 1.383 1.430 8,492 +0.04(+2.88%)
Oct 01, 2018 1.370 1.390 1.320 1.390 13,686 +0.00(+0.00%)
Sep 28, 2018 1.370 1.390 1.370 1.390 4,000 +0.04(+2.96%)
Sep 27, 2018 1.340 1.380 1.340 1.350 7,762 +0.01(+0.75%)
Sep 26, 2018 1.400 1.400 1.310 1.340 38,267 -0.06(-4.29%)
Sep 25, 2018 1.310 1.850 1.310 1.400 278,680 +0.14(+11.11%)
Sep 24, 2018 1.440 1.448 1.260 1.260 54,520 -0.20(-13.70%)
Sep 21, 2018 1.480 1.500 1.425 1.460 47,800 -0.02(-1.35%)
Sep 20, 2018 1.480 1.520 1.480 1.480 7,833 +0.00(+0.00%)
Sep 19, 2018 1.530 1.530 1.480 1.480 12,019 -0.07(-4.52%)
Sep 18, 2018 1.550 1.550 1.550 1.550 4,454 +0.00(+0.00%)
Sep 17, 2018 1.550 1.559 1.550 1.550 5,738 +0.00(+0.00%)
Sep 14, 2018 1.610 1.610 1.550 1.550 20,600 -0.09(-5.49%)
Sep 13, 2018 1.640 1.640 1.620 1.640 1,458 +0.00(+0.00%)
Sep 12, 2018 1.610 1.652 1.600 1.640 10,467 +0.00(+0.00%)
Sep 11, 2018 1.570 1.660 1.554 1.640 3,085 -0.01(-0.61%)
Sep 10, 2018 1.700 1.720 1.650 1.650 24,882 -0.05(-2.94%)
Sep 07, 2018 1.700 1.715 1.700 1.700 3,900 +0.00(+0.00%)
Sep 06, 2018 1.740 1.750 1.700 1.700 23,830 -0.04(-2.30%)
Sep 05, 2018 1.760 1.760 1.710 1.740 7,253 +0.03(+1.75%)
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.