Bio-Key Intl Inc (NQ: BKYI )

3.230 USD -0.280 (-7.98%)
Streaming Delayed Price Updated: 1:30 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.7400 0.8200 0.7150 0.7464 652,200 +0.00(+0.15%)
May 28, 2020 0.7662 0.7800 0.7201 0.7453 481,012 -0.02(-3.21%)
May 27, 2020 0.7800 0.7900 0.7400 0.7700 547,073 +0.00(+0.00%)
May 26, 2020 0.7600 0.7800 0.7300 0.7700 666,499 +0.04(+5.48%)
May 22, 2020 0.7354 0.7500 0.7157 0.7300 474,900 +0.00(+0.47%)
May 21, 2020 0.7256 0.7390 0.6998 0.7266 514,410 +0.00(+0.14%)
May 20, 2020 0.7400 0.7440 0.6806 0.7256 572,551 -0.01(-1.95%)
May 19, 2020 0.6800 0.7700 0.6600 0.7400 1,688,853 +0.04(+5.71%)
May 18, 2020 0.7000 0.7400 0.6400 0.7000 934,561 -0.02(-2.64%)
May 15, 2020 0.7300 0.8064 0.6800 0.7190 2,051,300 -0.20(-21.85%)
May 14, 2020 0.8700 0.9600 0.8700 0.9200 402,216 +0.01(+1.10%)
May 13, 2020 0.9800 0.9900 0.7600 0.9100 540,902 -0.08(-8.08%)
May 12, 2020 0.9800 1.040 0.9300 0.9900 554,464 +0.02(+2.06%)
May 11, 2020 0.9400 0.9900 0.9100 0.9700 465,316 +0.02(+2.28%)
May 08, 2020 1.010 1.010 0.8130 0.9484 708,400 -0.04(-4.20%)
May 07, 2020 1.050 1.070 0.9500 0.9900 688,866 -0.04(-3.88%)
May 06, 2020 1.030 1.060 1.010 1.030 301,326 +0.00(+0.00%)
May 05, 2020 1.130 1.130 1.010 1.030 809,294 -0.07(-6.36%)
May 04, 2020 1.130 1.140 1.060 1.100 553,040 +0.01(+0.92%)
May 01, 2020 1.170 1.170 0.9878 1.090 1,056,300 -0.08(-6.84%)
Apr 30, 2020 1.000 1.230 0.9500 1.170 3,028,116 +0.18(+18.18%)
Apr 29, 2020 0.9400 0.9900 0.9000 0.9900 1,977,925 +0.07(+7.61%)
Apr 28, 2020 0.9300 0.9600 0.8500 0.9200 1,161,289 +0.00(+0.00%)
Apr 27, 2020 0.8500 1.040 0.8200 0.9200 4,726,145 +0.14(+17.98%)
Apr 24, 2020 0.6902 0.7900 0.6805 0.7798 2,909,800 +0.09(+13.01%)
Apr 23, 2020 0.7100 0.7100 0.6800 0.6900 378,536 +0.00(+0.00%)
Apr 22, 2020 0.7000 0.7300 0.6700 0.6900 515,386 +0.00(+0.00%)
Apr 21, 2020 0.6900 0.7000 0.6700 0.6900 480,233 -0.01(-1.43%)
Apr 20, 2020 0.7200 0.7300 0.6800 0.7000 706,781 -0.03(-3.46%)
Apr 17, 2020 0.7800 0.7870 0.7044 0.7251 784,500 -0.01(-2.01%)
Apr 16, 2020 0.7100 0.9900 0.6700 0.7400 5,317,953 +0.04(+5.71%)
Apr 15, 2020 0.7400 0.7500 0.6700 0.7000 321,307 -0.03(-4.11%)
Apr 14, 2020 0.7700 0.7800 0.7100 0.7300 569,778 -0.04(-5.19%)
Apr 13, 2020 0.7300 0.8000 0.7000 0.7700 409,225 +0.06(+7.90%)
Apr 09, 2020 0.7800 0.7850 0.6605 0.7136 836,500 -0.04(-4.85%)
Apr 08, 2020 0.7300 0.7800 0.7000 0.7500 547,492 +0.01(+1.35%)
Apr 07, 2020 0.7900 0.8000 0.7000 0.7400 924,119 +0.02(+2.78%)
Apr 06, 2020 0.7100 0.7600 0.6800 0.7200 694,299 +0.03(+4.33%)
Apr 03, 2020 0.7200 0.7770 0.6600 0.6901 696,500 -0.04(-5.47%)
Apr 02, 2020 0.8700 0.8800 0.7000 0.7300 820,157 -0.09(-10.98%)
Apr 01, 2020 1.020 1.040 0.8000 0.8200 1,724,523 -0.11(-11.35%)
Mar 31, 2020 0.8200 1.200 0.8200 0.9250 3,684,348 +0.12(+15.05%)
Mar 30, 2020 0.9900 0.9900 0.8010 0.8040 3,445,507 -0.25(-23.43%)
Mar 27, 2020 2.100 2.580 1.010 1.050 53,308,500 +0.51(+94.44%)
Mar 26, 2020 0.5400 0.5800 0.5100 0.5400 161,588 +0.01(+1.89%)
Mar 25, 2020 0.5500 0.5900 0.5000 0.5300 294,698 -0.03(-4.50%)
Mar 24, 2020 0.4990 0.6700 0.4500 0.5550 432,834 +0.09(+18.09%)
Mar 23, 2020 0.5100 0.5500 0.4500 0.4700 308,007 -0.04(-8.68%)
Mar 20, 2020 0.6000 0.6000 0.4800 0.5147 338,100 -0.03(-4.69%)
Mar 19, 2020 0.7300 0.7600 0.5000 0.5400 440,758 -0.16(-22.86%)
Mar 18, 2020 0.4000 0.8400 0.3900 0.7000 1,634,042 +0.30(+74.91%)
Mar 17, 2020 0.4000 0.4800 0.3500 0.4002 246,962 -0.04(-9.46%)
Mar 16, 2020 0.4800 0.5900 0.3500 0.4420 583,429 -0.16(-26.33%)
Mar 13, 2020 0.7600 0.8000 0.6000 0.6000 750,300 -0.16(-21.05%)
Mar 12, 2020 1.080 1.130 0.7500 0.7600 2,094,852 -0.42(-35.59%)
Mar 11, 2020 1.340 2.300 1.130 1.180 33,744,747 +0.69(+140.77%)
Mar 10, 2020 0.4790 0.5188 0.4790 0.4901 15,549 +0.01(+2.10%)
Mar 09, 2020 0.4600 0.4800 0.4208 0.4800 37,745 -0.04(-7.92%)
Mar 06, 2020 0.5548 0.5548 0.5213 0.5213 10,200 -0.01(-1.64%)
Mar 05, 2020 0.5700 0.5700 0.5225 0.5300 41,465 -0.07(-11.04%)
Mar 04, 2020 0.5838 0.5985 0.5700 0.5958 1,855 -0.01(-1.49%)
Mar 03, 2020 0.5800 0.6048 0.5600 0.6048 10,825 +0.04(+8.00%)
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.