Bio-Key Intl Inc (NQ: BKYI )

3.640 USD +0.020 (+0.55%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.7067 0.7090 0.6710 0.6992 5,499,400 -0.00(-0.58%)
Jul 30, 2020 0.7000 0.7142 0.6820 0.7033 7,551,913 +0.00(+0.47%)
Jul 29, 2020 0.7000 0.7100 0.6700 0.7000 10,215,220 -0.02(-2.78%)
Jul 28, 2020 0.7600 0.7700 0.7000 0.7200 13,288,670 -0.04(-5.26%)
Jul 27, 2020 0.7111 0.7885 0.6800 0.7600 36,536,150 +0.10(+14.58%)
Jul 24, 2020 0.6600 0.6651 0.6300 0.6633 6,941,300 +0.01(+1.41%)
Jul 23, 2020 0.7100 0.7100 0.6200 0.6541 14,178,122 -0.03(-3.81%)
Jul 22, 2020 0.6472 0.7250 0.6400 0.6800 23,583,831 +0.06(+9.68%)
Jul 21, 2020 0.6159 0.6349 0.6010 0.6200 35,943,634 -0.25(-28.57%)
Jul 20, 2020 1.075 1.090 0.8400 0.8680 6,140,376 -0.15(-14.90%)
Jul 17, 2020 1.010 1.160 1.000 1.020 8,436,200 -0.18(-15.00%)
Jul 16, 2020 0.9300 1.710 0.9100 1.200 121,125,138 +0.40(+50.38%)
Jul 15, 2020 0.7644 0.7997 0.7605 0.7980 217,709 +0.02(+2.44%)
Jul 14, 2020 0.8000 0.8000 0.7300 0.7790 861,871 -0.00(-0.08%)
Jul 13, 2020 0.7900 0.8300 0.7650 0.7796 684,197 +0.00(+0.03%)
Jul 10, 2020 0.7630 0.7988 0.7630 0.7794 405,900 -0.01(-1.34%)
Jul 09, 2020 0.7700 0.8200 0.7700 0.7900 432,892 +0.00(+0.00%)
Jul 08, 2020 0.7700 0.8100 0.7600 0.7900 266,861 +0.01(+1.28%)
Jul 07, 2020 0.7700 0.7885 0.7501 0.7800 314,053 +0.02(+2.25%)
Jul 06, 2020 0.7500 0.7800 0.7500 0.7628 651,524 -0.01(-1.00%)
Jul 02, 2020 0.8000 0.9750 0.7000 0.7705 2,884,200 -0.06(-7.17%)
Jul 01, 2020 1.020 1.040 0.7900 0.8300 6,168,342 -0.06(-6.74%)
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 475,819 +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 1,694,093 +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%)
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.