Bio-Key Intl Inc (NQ: BKYI )

3.790 USD -0.040 (-1.04%)
Official Closing Price Updated: 7:10 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.6600 0.6600 0.4713 0.5495 116,800 -0.10(-15.46%)
Nov 27, 2019 0.5400 0.8100 0.4500 0.6500 954,300 +0.19(+41.24%)
Nov 26, 2019 0.4404 0.4602 0.4404 0.4602 3,074 +0.00(+0.04%)
Nov 25, 2019 0.4300 0.4799 0.4300 0.4600 5,234 +0.04(+8.24%)
Nov 22, 2019 0.5060 0.5100 0.4000 0.4250 63,300 -0.09(-16.67%)
Nov 21, 2019 0.5300 0.5700 0.5061 0.5100 5,238 -0.04(-7.27%)
Nov 20, 2019 0.5130 0.5608 0.5111 0.5500 4,940 +0.04(+6.90%)
Nov 19, 2019 0.5200 0.5300 0.5060 0.5145 16,135 +0.00(+0.88%)
Nov 18, 2019 0.5069 0.5160 0.5069 0.5100 10,291 -0.02(-3.74%)
Nov 15, 2019 0.5060 0.5300 0.5000 0.5298 24,100 +0.01(+1.88%)
Nov 14, 2019 0.5700 0.6100 0.5100 0.5200 25,910 -0.06(-10.84%)
Nov 13, 2019 0.5334 0.6200 0.5334 0.5832 102,516 +0.08(+14.80%)
Nov 12, 2019 0.5400 0.5400 0.5080 0.5080 8,683 -0.03(-5.93%)
Nov 11, 2019 0.5400 0.5400 0.5200 0.5400 7,180 -0.01(-1.84%)
Nov 08, 2019 0.5617 0.5703 0.5500 0.5501 13,200 +0.00(+0.38%)
Nov 07, 2019 0.5226 0.5480 0.5200 0.5480 6,117 +0.04(+7.03%)
Nov 06, 2019 0.5060 0.5500 0.5060 0.5120 5,622 -0.01(-2.03%)
Nov 05, 2019 0.5200 0.5500 0.5060 0.5226 44,887 +0.01(+2.45%)
Nov 04, 2019 0.6000 0.6000 0.5083 0.5101 20,475 -0.04(-6.97%)
Nov 01, 2019 0.6300 0.6300 0.5320 0.5483 12,600 +0.03(+4.84%)
Oct 31, 2019 0.5710 0.5800 0.5000 0.5230 26,166 -0.06(-10.28%)
Oct 30, 2019 0.5710 0.6000 0.5710 0.5829 4,003 -0.03(-5.37%)
Oct 29, 2019 0.5973 0.6300 0.5800 0.6160 6,589 -0.01(-1.97%)
Oct 28, 2019 0.6303 0.6400 0.5510 0.6284 26,630 +0.03(+4.73%)
Oct 25, 2019 0.5860 0.6300 0.5860 0.6000 22,300 -0.01(-1.64%)
Oct 24, 2019 0.6394 0.6394 0.6100 0.6100 7,603 -0.02(-3.17%)
Oct 23, 2019 0.6000 0.6400 0.5860 0.6300 17,875 +0.04(+7.51%)
Oct 22, 2019 0.6470 0.6470 0.5860 0.5860 20,804 -0.00(-0.68%)
Oct 21, 2019 0.6500 0.6541 0.5809 0.5900 31,093 -0.05(-7.81%)
Oct 18, 2019 0.6400 0.6400 0.5956 0.6400 36,900 -0.03(-4.48%)
Oct 17, 2019 0.6000 0.7000 0.6000 0.6700 48,357 +0.01(+1.52%)
Oct 16, 2019 0.6100 1.000 0.6000 0.6600 708,679 +0.10(+18.34%)
Oct 15, 2019 0.5500 0.5880 0.5500 0.5577 21,143 -0.00(-0.77%)
Oct 14, 2019 0.6050 0.6050 0.5500 0.5620 14,051 -0.04(-6.80%)
Oct 11, 2019 0.5699 0.6470 0.5699 0.6030 2,000 +0.02(+3.04%)
Oct 10, 2019 0.5553 0.6013 0.5500 0.5852 8,260 -0.04(-5.70%)
Oct 09, 2019 0.6500 0.6500 0.5554 0.6206 18,828 +0.02(+3.43%)
Oct 08, 2019 0.6000 0.6303 0.6000 0.6000 12,492 +0.00(+0.00%)
Oct 07, 2019 0.6500 0.6500 0.6000 0.6000 14,225 -0.05(-7.69%)
Oct 04, 2019 0.6500 0.6500 0.6500 0.6500 1,800 +0.01(+1.17%)
Oct 03, 2019 0.6500 0.6825 0.6307 0.6425 6,138 -0.01(-1.15%)
Oct 02, 2019 0.7100 0.7400 0.6500 0.6500 12,040 -0.09(-12.16%)
Oct 01, 2019 0.6600 0.7500 0.6500 0.7400 7,080 +0.12(+19.35%)
Sep 30, 2019 0.6900 0.7500 0.6100 0.6200 8,668 +0.00(+0.00%)
Sep 27, 2019 0.6500 0.7200 0.6200 0.6200 7,100 +0.01(+1.64%)
Sep 26, 2019 0.6400 0.6800 0.6100 0.6100 27,657 -0.02(-3.51%)
Sep 25, 2019 0.6400 0.7000 0.6070 0.6322 30,838 +0.05(+9.00%)
Sep 24, 2019 0.6400 0.6400 0.5800 0.5800 4,230 -0.06(-9.38%)
Sep 23, 2019 0.6400 0.6400 0.5802 0.6400 12,184 +0.00(+0.00%)
Sep 20, 2019 0.6200 0.6400 0.6000 0.6400 5,000 +0.02(+3.23%)
Sep 19, 2019 0.6900 0.6900 0.6200 0.6200 1,205 -0.02(-3.13%)
Sep 18, 2019 0.6000 0.6700 0.5500 0.6400 27,054 +0.03(+4.92%)
Sep 17, 2019 0.6200 0.6700 0.6100 0.6100 3,723 -0.03(-4.76%)
Sep 16, 2019 0.6400 0.6800 0.6100 0.6405 28,806 +0.02(+3.31%)
Sep 13, 2019 0.6970 0.6970 0.6200 0.6200 10,800 -0.05(-7.46%)
Sep 12, 2019 0.6200 0.6700 0.6200 0.6700 980 +0.00(+0.00%)
Sep 11, 2019 0.6800 0.7000 0.6200 0.6700 12,122 -0.01(-1.47%)
Sep 10, 2019 0.6171 0.7000 0.6171 0.6800 12,852 +0.06(+9.68%)
Sep 09, 2019 0.6900 0.6900 0.6200 0.6200 10,268 -0.05(-7.46%)
Sep 06, 2019 0.6895 0.6965 0.6666 0.6700 3,000 +0.02(+2.29%)
Sep 05, 2019 0.7000 0.7000 0.6121 0.6550 90,712 -0.04(-6.43%)
Sep 04, 2019 0.7000 0.7000 0.7000 0.7000 8,001 +0.00(+0.00%)
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.