Bio-Key Intl Inc (NQ: BKYI )

3.450 USD +0.060 (+1.77%)
Streaming Delayed Price Updated: 11:10 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.5958 0.6000 0.5714 0.5750 2,974,076 -0.03(-5.52%)
Aug 28, 2020 0.5819 0.6150 0.5720 0.6086 2,362,900 +0.02(+3.86%)
Aug 27, 2020 0.5900 0.6100 0.5731 0.5860 3,474,947 -0.03(-4.96%)
Aug 26, 2020 0.6567 0.6600 0.5835 0.6166 6,409,121 -0.04(-5.39%)
Aug 25, 2020 0.5900 0.6592 0.5600 0.6517 10,751,915 +0.02(+3.59%)
Aug 24, 2020 0.6663 0.6700 0.6100 0.6291 7,293,123 -0.04(-6.13%)
Aug 21, 2020 0.7200 0.7200 0.6563 0.6702 10,070,700 -0.05(-7.30%)
Aug 20, 2020 0.7150 0.7299 0.7110 0.7230 5,533,884 -0.01(-1.40%)
Aug 19, 2020 0.7341 0.7400 0.7125 0.7333 5,852,288 +0.01(+1.85%)
Aug 18, 2020 0.7300 0.7500 0.7100 0.7200 5,958,320 -0.02(-3.23%)
Aug 17, 2020 0.7522 0.7570 0.7300 0.7440 7,124,015 +0.01(+1.22%)
Aug 14, 2020 0.7398 0.8000 0.7100 0.7350 12,819,301 -0.00(-0.14%)
Aug 13, 2020 0.7700 0.7800 0.6962 0.7360 10,058,762 -0.05(-6.84%)
Aug 12, 2020 0.7700 0.8100 0.7500 0.7900 7,435,416 -0.03(-3.42%)
Aug 11, 2020 0.8943 0.9000 0.7550 0.8180 21,836,102 -0.01(-1.45%)
Aug 10, 2020 0.7500 0.8600 0.7500 0.8300 17,032,136 +0.08(+11.26%)
Aug 07, 2020 0.7400 0.7500 0.7300 0.7460 6,541,800 +0.02(+2.70%)
Aug 06, 2020 0.7324 0.7333 0.7116 0.7264 4,221,623 -0.01(-1.84%)
Aug 05, 2020 0.7400 0.7500 0.7100 0.7400 9,579,862 +0.03(+4.23%)
Aug 04, 2020 0.7000 0.7100 0.6900 0.7100 4,190,391 +0.00(+0.45%)
Aug 03, 2020 0.7062 0.7090 0.6829 0.7068 5,012,459 +0.01(+1.09%)
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 -0.02(-2.44%)
Jul 23, 2020 0.7100 0.7100 0.6200 0.6799 14,178,122 -0.00(-0.01%)
Jul 22, 2020 0.6472 0.7250 0.6400 0.6800 23,583,925 +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(+2.31%)
Jul 14, 2020 0.8000 0.8000 0.7300 0.7800 862,171 +0.00(+0.05%)
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 476,945 +0.03(+4.19%)
Jun 02, 2020 0.7500 0.7700 0.7220 0.7390 226,507 -0.02(-2.76%)
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.