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 (%)
Oct 31, 2017 2.395 2.405 2.300 2.300 6,553 -0.13(-5.37%)
Oct 30, 2017 2.360 2.431 2.272 2.431 8,251 -0.02(-0.79%)
Oct 27, 2017 2.270 2.460 2.250 2.450 8,021 +0.05(+2.08%)
Oct 26, 2017 2.410 2.500 2.400 2.400 2,654 -0.01(-0.41%)
Oct 25, 2017 2.480 2.505 2.350 2.410 6,696 -0.06(-2.43%)
Oct 24, 2017 2.385 2.540 2.385 2.470 6,252 -0.04(-1.59%)
Oct 23, 2017 2.520 2.530 2.470 2.510 2,509 +0.03(+1.35%)
Oct 20, 2017 2.460 2.500 2.440 2.477 8,203 +0.12(+5.12%)
Oct 19, 2017 2.499 2.499 2.356 2.356 12,933 -0.15(-6.14%)
Oct 18, 2017 2.522 2.522 2.332 2.510 9,998 +0.03(+1.21%)
Oct 17, 2017 2.517 2.530 2.340 2.480 6,107 -0.04(-1.59%)
Oct 16, 2017 2.550 2.639 2.496 2.520 5,216 +0.01(+0.51%)
Oct 13, 2017 2.490 2.630 2.470 2.507 11,863 -0.06(-2.44%)
Oct 12, 2017 2.638 2.638 2.470 2.570 3,094 +0.02(+0.78%)
Oct 11, 2017 2.600 2.700 2.500 2.550 46,083 +0.00(+0.04%)
Oct 10, 2017 2.580 2.700 2.549 2.549 6,600 -0.03(-1.20%)
Oct 09, 2017 2.530 2.560 2.470 2.580 44,467 +0.03(+1.18%)
Oct 06, 2017 2.550 2.600 2.500 2.550 32,999 -0.07(-2.67%)
Oct 05, 2017 2.670 2.670 2.620 2.620 2,924 -0.02(-0.76%)
Oct 04, 2017 2.700 2.700 2.620 2.640 14,233 -0.01(-0.38%)
Oct 03, 2017 2.870 2.870 2.630 2.650 5,675 -0.14(-5.02%)
Oct 02, 2017 2.784 2.900 2.680 2.790 11,276 -0.07(-2.45%)
Sep 29, 2017 2.890 2.950 2.767 2.860 22,726 +0.00(+0.00%)
Sep 28, 2017 2.613 2.950 2.610 2.860 14,818 +0.17(+6.32%)
Sep 27, 2017 2.520 2.690 2.520 2.690 36,214 +0.17(+6.75%)
Sep 26, 2017 2.640 2.645 2.520 2.520 21,191 -0.17(-6.32%)
Sep 25, 2017 2.650 2.740 2.550 2.690 6,657 +0.09(+3.46%)
Sep 22, 2017 2.700 2.700 2.520 2.600 5,321 -0.05(-1.89%)
Sep 21, 2017 2.600 2.685 2.544 2.650 17,386 +0.05(+1.92%)
Sep 20, 2017 2.600 2.726 2.600 2.600 25,811 +0.00(+0.00%)
Sep 19, 2017 2.920 2.990 2.600 2.600 10,229 -0.13(-4.76%)
Sep 18, 2017 2.690 3.044 2.690 2.730 38,358 +0.07(+2.63%)
Sep 15, 2017 3.210 3.360 2.600 2.660 62,082 -0.40(-13.07%)
Sep 14, 2017 3.100 3.340 3.020 3.060 22,161 -0.07(-2.24%)
Sep 13, 2017 3.270 3.350 3.130 3.130 24,841 -0.22(-6.57%)
Sep 12, 2017 3.200 3.350 3.190 3.350 15,006 +0.11(+3.40%)
Sep 11, 2017 3.200 3.250 3.120 3.240 30,479 +0.04(+1.25%)
Sep 08, 2017 3.073 3.240 3.073 3.200 22,359 +0.02(+0.63%)
Sep 07, 2017 3.130 3.214 3.115 3.180 14,881 +0.05(+1.60%)
Sep 06, 2017 3.180 3.230 3.060 3.130 20,745 -0.02(-0.63%)
Sep 05, 2017 3.279 3.279 2.983 3.150 29,998 -0.07(-2.17%)
Sep 01, 2017 3.180 3.220 2.881 3.220 9,397 +0.03(+0.94%)
Aug 31, 2017 3.130 3.200 3.000 3.190 42,188 +0.06(+1.92%)
Aug 30, 2017 3.120 3.200 3.010 3.130 12,867 -0.07(-2.19%)
Aug 29, 2017 2.950 3.200 2.900 3.200 23,107 +0.40(+14.29%)
Aug 28, 2017 3.140 3.160 2.780 2.800 25,840 -0.21(-6.98%)
Aug 25, 2017 3.348 3.385 3.010 3.010 16,859 -0.40(-11.73%)
Aug 24, 2017 3.280 3.420 3.250 3.410 5,395 +0.05(+1.49%)
Aug 23, 2017 3.300 3.410 3.300 3.360 3,561 +0.01(+0.30%)
Aug 22, 2017 3.430 3.430 3.260 3.350 18,808 -0.04(-1.18%)
Aug 21, 2017 3.250 3.390 3.000 3.390 9,625 +0.04(+1.19%)
Aug 18, 2017 3.500 3.500 3.060 3.350 24,131 -0.08(-2.33%)
Aug 17, 2017 3.430 3.439 3.385 3.430 1,375 -0.09(-2.56%)
Aug 16, 2017 3.490 3.570 3.250 3.520 15,366 +0.13(+3.83%)
Aug 15, 2017 3.670 3.670 3.250 3.390 17,757 -0.21(-5.83%)
Aug 14, 2017 3.500 3.650 3.449 3.600 12,350 +0.10(+2.86%)
Aug 11, 2017 3.462 3.500 3.380 3.500 3,909 +0.05(+1.45%)
Aug 10, 2017 3.500 3.500 3.405 3.450 1,121 -0.05(-1.43%)
Aug 09, 2017 3.490 3.500 3.307 3.500 2,589 +0.00(+0.00%)
Aug 08, 2017 3.500 3.500 3.500 3.500 338 +0.00(+0.00%)
Aug 07, 2017 3.450 3.500 3.450 3.500 4,676 +0.09(+2.56%)
Aug 04, 2017 3.440 3.445 3.413 3.413 450 +0.15(+4.75%)
Aug 03, 2017 3.500 3.500 3.250 3.258 4,238 -0.24(-6.91%)
Aug 02, 2017 3.490 3.490 3.490 3.500 938 +0.01(+0.29%)
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.