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 (%)
Jun 30, 2020 0.7100 0.9100 0.7000 0.8900 3,081,368 +0.16(+21.42%)
Jun 29, 2020 0.7600 0.7817 0.7200 0.7330 313,710 +0.00(+0.11%)
Jun 26, 2020 0.7850 0.7850 0.7210 0.7322 245,800 -0.04(-4.91%)
Jun 25, 2020 0.7700 0.8000 0.7500 0.7700 175,208 +0.00(+0.00%)
Jun 24, 2020 0.7900 0.8000 0.7200 0.7700 386,534 -0.01(-1.28%)
Jun 23, 2020 0.8600 0.8600 0.7600 0.7800 859,540 -0.02(-3.08%)
Jun 22, 2020 0.8000 0.8250 0.7800 0.8048 421,400 -0.01(-0.65%)
Jun 19, 2020 0.8300 0.8500 0.8050 0.8101 324,300 -0.03(-3.56%)
Jun 18, 2020 0.8500 0.8500 0.8000 0.8400 393,462 +0.00(+0.00%)
Jun 17, 2020 0.8500 0.9328 0.8208 0.8400 449,488 -0.02(-2.33%)
Jun 16, 2020 0.8400 0.8900 0.8400 0.8600 690,369 +0.04(+4.88%)
Jun 15, 2020 0.8100 0.8500 0.8000 0.8200 661,150 -0.01(-1.73%)
Jun 12, 2020 0.9000 0.9500 0.8100 0.8344 1,045,700 +0.01(+1.76%)
Jun 11, 2020 0.8500 0.8900 0.7800 0.8200 1,403,841 -0.10(-10.80%)
Jun 10, 2020 1.010 1.190 0.8800 0.9193 6,209,614 -0.01(-1.15%)
Jun 09, 2020 0.9900 0.9900 0.8600 0.9300 1,290,263 -0.02(-2.11%)
Jun 08, 2020 0.9000 0.9900 0.8800 0.9500 1,901,132 +0.09(+10.85%)
Jun 05, 2020 0.8700 0.9100 0.7838 0.8570 1,509,100 +0.02(+2.02%)
Jun 04, 2020 0.7700 0.8740 0.7408 0.8400 1,656,657 +0.07(+9.09%)
Jun 03, 2020 0.7400 0.7800 0.7300 0.7700 476,945 +0.03(+4.19%)
Jun 02, 2020 0.7500 0.7700 0.7220 0.7390 226,507 -0.02(-2.76%)
Jun 01, 2020 0.7500 0.7600 0.7300 0.7600 351,476 +0.01(+1.82%)
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%)
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.