Bio-Key Intl Inc (NQ: BKYI )

3.630 USD +0.010 (+0.28%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.