Bio-Key Intl Inc (NQ: BKYI )

3.590 USD -0.030 (-0.83%)
Official Closing Price Updated: 7:58 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.5710 0.5800 0.5000 0.5230 26,166 -0.06(-10.28%)
Oct 30, 2019 0.5710 0.6000 0.5710 0.5829 4,003 -0.03(-5.37%)
Oct 29, 2019 0.5973 0.6300 0.5800 0.6160 6,589 -0.01(-1.97%)
Oct 28, 2019 0.6303 0.6400 0.5510 0.6284 26,630 +0.03(+4.73%)
Oct 25, 2019 0.5860 0.6300 0.5860 0.6000 22,300 -0.01(-1.64%)
Oct 24, 2019 0.6394 0.6394 0.6100 0.6100 7,603 -0.02(-3.17%)
Oct 23, 2019 0.6000 0.6400 0.5860 0.6300 17,875 +0.04(+7.51%)
Oct 22, 2019 0.6470 0.6470 0.5860 0.5860 20,804 -0.00(-0.68%)
Oct 21, 2019 0.6500 0.6541 0.5809 0.5900 31,093 -0.05(-7.81%)
Oct 18, 2019 0.6400 0.6400 0.5956 0.6400 36,900 -0.03(-4.48%)
Oct 17, 2019 0.6000 0.7000 0.6000 0.6700 48,357 +0.01(+1.52%)
Oct 16, 2019 0.6100 1.000 0.6000 0.6600 708,679 +0.10(+18.34%)
Oct 15, 2019 0.5500 0.5880 0.5500 0.5577 21,143 -0.00(-0.77%)
Oct 14, 2019 0.6050 0.6050 0.5500 0.5620 14,051 -0.04(-6.80%)
Oct 11, 2019 0.5699 0.6470 0.5699 0.6030 2,000 +0.02(+3.04%)
Oct 10, 2019 0.5553 0.6013 0.5500 0.5852 8,260 -0.04(-5.70%)
Oct 09, 2019 0.6500 0.6500 0.5554 0.6206 18,828 +0.02(+3.43%)
Oct 08, 2019 0.6000 0.6303 0.6000 0.6000 12,492 +0.00(+0.00%)
Oct 07, 2019 0.6500 0.6500 0.6000 0.6000 14,225 -0.05(-7.69%)
Oct 04, 2019 0.6500 0.6500 0.6500 0.6500 1,800 +0.01(+1.17%)
Oct 03, 2019 0.6500 0.6825 0.6307 0.6425 6,138 -0.01(-1.15%)
Oct 02, 2019 0.7100 0.7400 0.6500 0.6500 12,040 -0.09(-12.16%)
Oct 01, 2019 0.6600 0.7500 0.6500 0.7400 7,080 +0.12(+19.35%)
Sep 30, 2019 0.6900 0.7500 0.6100 0.6200 8,668 +0.00(+0.00%)
Sep 27, 2019 0.6500 0.7200 0.6200 0.6200 7,100 +0.01(+1.64%)
Sep 26, 2019 0.6400 0.6800 0.6100 0.6100 27,657 -0.02(-3.51%)
Sep 25, 2019 0.6400 0.7000 0.6070 0.6322 30,838 +0.05(+9.00%)
Sep 24, 2019 0.6400 0.6400 0.5800 0.5800 4,230 -0.06(-9.38%)
Sep 23, 2019 0.6400 0.6400 0.5802 0.6400 12,184 +0.00(+0.00%)
Sep 20, 2019 0.6200 0.6400 0.6000 0.6400 5,000 +0.02(+3.23%)
Sep 19, 2019 0.6900 0.6900 0.6200 0.6200 1,205 -0.02(-3.13%)
Sep 18, 2019 0.6000 0.6700 0.5500 0.6400 27,054 +0.03(+4.92%)
Sep 17, 2019 0.6200 0.6700 0.6100 0.6100 3,723 -0.03(-4.76%)
Sep 16, 2019 0.6400 0.6800 0.6100 0.6405 28,806 +0.02(+3.31%)
Sep 13, 2019 0.6970 0.6970 0.6200 0.6200 10,800 -0.05(-7.46%)
Sep 12, 2019 0.6200 0.6700 0.6200 0.6700 980 +0.00(+0.00%)
Sep 11, 2019 0.6800 0.7000 0.6200 0.6700 12,122 -0.01(-1.47%)
Sep 10, 2019 0.6171 0.7000 0.6171 0.6800 12,852 +0.06(+9.68%)
Sep 09, 2019 0.6900 0.6900 0.6200 0.6200 10,268 -0.05(-7.46%)
Sep 06, 2019 0.6895 0.6965 0.6666 0.6700 3,000 +0.02(+2.29%)
Sep 05, 2019 0.7000 0.7000 0.6121 0.6550 90,712 -0.04(-6.43%)
Sep 04, 2019 0.7000 0.7000 0.7000 0.7000 8,001 +0.00(+0.00%)
Sep 03, 2019 0.7600 0.8000 0.7000 0.7000 6,846 -0.02(-3.23%)
Aug 30, 2019 0.7120 0.7820 0.7120 0.7234 3,400 -0.03(-3.55%)
Aug 29, 2019 0.7400 0.7500 0.7343 0.7500 5,951 +0.00(+0.00%)
Aug 28, 2019 0.7800 0.8000 0.7500 0.7500 9,462 -0.10(-11.60%)
Aug 27, 2019 0.7900 0.8500 0.7900 0.8484 10,090 +0.06(+7.39%)
Aug 26, 2019 0.8500 0.8500 0.7900 0.7900 1,498 -0.04(-5.30%)
Aug 23, 2019 0.8300 0.8342 0.7900 0.8342 3,400 +0.04(+5.59%)
Aug 22, 2019 0.8000 0.8300 0.7900 0.7900 9,178 -0.01(-1.25%)
Aug 21, 2019 0.8200 0.8200 0.7700 0.8000 3,415 -0.02(-2.44%)
Aug 20, 2019 0.8200 0.8200 0.7900 0.8200 4,808 +0.00(+0.00%)
Aug 19, 2019 0.8500 0.8500 0.8200 0.8200 5,435 -0.02(-2.38%)
Aug 16, 2019 0.9156 0.9199 0.8300 0.8400 7,700 -0.06(-6.67%)
Aug 15, 2019 0.9700 0.9700 0.9000 0.9000 7,556 +0.02(+1.69%)
Aug 14, 2019 0.8850 0.8850 0.8850 0.8850 516 +0.00(+0.07%)
Aug 13, 2019 0.8800 0.9300 0.8800 0.8844 10,614 -0.05(-4.90%)
Aug 12, 2019 0.9682 0.9759 0.9300 0.9300 4,192 +0.00(+0.00%)
Aug 09, 2019 1.050 1.100 0.8000 0.9300 95,300 -0.20(-17.70%)
Aug 08, 2019 1.130 1.210 1.130 1.130 1,930 -0.06(-5.04%)
Aug 07, 2019 1.210 1.212 1.190 1.190 4,148 -0.02(-1.33%)
Aug 06, 2019 1.247 1.247 1.206 1.206 2,148 -0.01(-0.66%)
Aug 05, 2019 1.220 1.225 1.200 1.214 5,344 -0.01(-0.49%)
Aug 02, 2019 1.220 1.220 1.220 1.220 500 -0.06(-4.69%)
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.