Bio-Key Intl Inc (NQ: BKYI )

3.390 USD -0.070 (-2.02%)
Official Closing Price Updated: 7:52 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.360 3.480 3.250 3.390 539,364 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 +2.55(+661.24%)
Nov 19, 2020 0.3878 0.4050 0.3701 0.3849 10,070,248 -0.07(-14.47%)
Nov 18, 2020 0.4500 0.4700 0.4200 0.4500 5,094,142 +0.02(+4.65%)
Nov 17, 2020 0.4200 0.4400 0.4100 0.4300 1,427,586 +0.01(+2.38%)
Nov 16, 2020 0.4200 0.4300 0.4000 0.4200 1,760,196 +0.01(+2.76%)
Nov 13, 2020 0.4250 0.4250 0.4050 0.4087 1,766,700 -0.02(-3.84%)
Nov 12, 2020 0.4413 0.4500 0.4101 0.4250 3,720,311 -0.02(-5.03%)
Nov 11, 2020 0.4538 0.4538 0.4222 0.4475 1,759,880 +0.01(+2.50%)
Nov 10, 2020 0.4073 0.4488 0.4005 0.4366 1,527,678 +0.03(+6.36%)
Nov 09, 2020 0.4195 0.4291 0.4030 0.4105 1,392,775 -0.01(-2.15%)
Nov 06, 2020 0.4100 0.4350 0.4030 0.4195 1,088,200 -0.00(-0.12%)
Nov 05, 2020 0.4200 0.4200 0.4100 0.4200 1,176,641 +0.01(+1.72%)
Nov 04, 2020 0.4102 0.4130 0.4005 0.4129 850,507 +0.01(+1.55%)
Nov 03, 2020 0.3995 0.4250 0.3910 0.4066 1,254,135 +0.00(+0.42%)
Nov 02, 2020 0.4090 0.4300 0.3904 0.4049 3,141,149 -0.00(-1.08%)
Oct 30, 2020 0.4200 0.4286 0.4000 0.4093 1,630,000 -0.02(-4.81%)
Oct 29, 2020 0.4400 0.4400 0.4300 0.4300 1,086,644 -0.02(-4.44%)
Oct 28, 2020 0.4400 0.4600 0.4100 0.4500 2,824,832 +0.02(+4.55%)
Oct 27, 2020 0.4419 0.4447 0.4250 0.4304 1,531,605 -0.01(-2.36%)
Oct 26, 2020 0.4498 0.4570 0.4364 0.4408 1,403,233 -0.01(-2.69%)
Oct 23, 2020 0.4600 0.4700 0.4417 0.4530 1,350,900 -0.01(-1.52%)
Oct 22, 2020 0.4500 0.4700 0.4400 0.4600 1,860,848 +0.01(+2.24%)
Oct 21, 2020 0.4544 0.4596 0.4400 0.4499 1,574,832 -0.00(-0.02%)
Oct 20, 2020 0.4620 0.4699 0.4350 0.4500 2,021,620 -0.01(-1.10%)
Oct 19, 2020 0.4600 0.4747 0.4443 0.4550 2,440,648 -0.02(-3.44%)
Oct 16, 2020 0.4700 0.4800 0.4600 0.4712 2,156,000 -0.01(-1.83%)
Oct 15, 2020 0.4750 0.4800 0.4560 0.4800 2,494,720 -0.01(-2.62%)
Oct 14, 2020 0.4770 0.5130 0.4700 0.4929 5,557,443 +0.02(+3.77%)
Oct 13, 2020 0.4670 0.4870 0.4600 0.4750 2,973,468 -0.01(-1.04%)
Oct 12, 2020 0.5200 0.5200 0.4700 0.4800 7,592,887 -0.06(-10.78%)
Oct 09, 2020 0.5200 0.5500 0.5000 0.5380 11,642,700 -0.02(-2.71%)
Oct 08, 2020 0.6830 0.7200 0.5530 0.5530 122,570,501 +0.13(+31.64%)
Oct 07, 2020 0.4250 0.4380 0.4100 0.4201 1,110,945 -0.00(-0.57%)
Oct 06, 2020 0.4260 0.4388 0.4225 0.4225 1,039,573 -0.01(-1.74%)
Oct 05, 2020 0.4200 0.4400 0.4200 0.4300 774,013 -0.00(-0.46%)
Oct 02, 2020 0.4200 0.4450 0.4176 0.4320 930,000 -0.01(-1.82%)
Oct 01, 2020 0.4389 0.4500 0.4160 0.4400 931,125 +0.00(+0.07%)
Sep 30, 2020 0.4295 0.4475 0.4250 0.4397 1,083,467 +0.01(+2.26%)
Sep 29, 2020 0.4594 0.4596 0.4295 0.4300 919,583 -0.02(-4.44%)
Sep 28, 2020 0.4400 0.4600 0.4300 0.4500 863,572 +0.02(+3.69%)
Sep 25, 2020 0.4270 0.4440 0.4206 0.4340 1,008,400 +0.00(+0.93%)
Sep 24, 2020 0.4400 0.4500 0.4100 0.4300 1,761,371 -0.02(-4.10%)
Sep 23, 2020 0.4800 0.4890 0.4381 0.4484 1,949,441 -0.03(-6.58%)
Sep 22, 2020 0.4864 0.5000 0.4743 0.4800 1,577,759 +0.00(+0.78%)
Sep 21, 2020 0.4800 0.5000 0.4747 0.4763 1,227,520 +0.00(+0.44%)
Sep 18, 2020 0.4900 0.5050 0.4742 0.4742 1,470,400 -0.01(-3.01%)
Sep 17, 2020 0.4900 0.5000 0.4755 0.4889 710,072 -0.01(-2.22%)
Sep 16, 2020 0.5100 0.5100 0.4800 0.5000 959,290 -0.01(-1.96%)
Sep 15, 2020 0.4950 0.5269 0.4901 0.5100 1,129,081 +0.01(+1.90%)
Sep 14, 2020 0.4720 0.5179 0.4700 0.5005 2,056,221 +0.03(+7.08%)
Sep 11, 2020 0.4800 0.4900 0.4500 0.4674 1,624,600 -0.02(-4.61%)
Sep 10, 2020 0.4800 0.5000 0.4700 0.4900 1,001,358 -0.00(-0.55%)
Sep 09, 2020 0.5080 0.5080 0.4800 0.4927 1,453,226 -0.02(-4.70%)
Sep 08, 2020 0.4659 0.5300 0.4550 0.5170 2,409,694 +0.03(+5.51%)
Sep 04, 2020 0.4800 0.4999 0.4200 0.4900 3,064,700 +0.00(+0.06%)
Sep 03, 2020 0.5088 0.5099 0.4708 0.4897 2,484,981 -0.02(-3.98%)
Sep 02, 2020 0.5400 0.5400 0.4800 0.5100 5,261,581 -0.04(-7.27%)
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.