Bio-Key Intl Inc (NQ: BKYI )

4.080 USD UNCHANGED
Streaming Delayed Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.48 11.28 10.40 10.64 3,437 +0.20(+1.90%)
Nov 29, 2018 9.742 10.44 9.540 10.44 2,210 +0.79(+8.23%)
Nov 28, 2018 10.48 10.48 9.407 9.648 3,430 -0.51(-5.04%)
Nov 27, 2018 10.08 10.16 10.00 10.16 118 -0.08(-0.78%)
Nov 26, 2018 10.08 10.48 10.08 10.24 3,111 +0.16(+1.59%)
Nov 23, 2018 10.24 10.24 10.08 10.08 212 -0.08(-0.79%)
Nov 21, 2018 10.16 10.16 10.16 0 +0.64(+6.72%)
Nov 20, 2018 9.360 9.599 9.089 9.520 1,289 +0.06(+0.63%)
Nov 19, 2018 9.120 9.461 8.560 9.461 1,481 +0.34(+3.74%)
Nov 16, 2018 9.760 9.840 9.040 9.120 2,612 -0.48(-5.00%)
Nov 15, 2018 10.32 10.63 9.120 9.600 10,961 +0.56(+6.19%)
Nov 14, 2018 8.560 9.112 8.560 9.040 2,676 +0.40(+4.63%)
Nov 13, 2018 8.800 9.040 8.640 8.640 2,054 -0.16(-1.82%)
Nov 12, 2018 10.00 10.40 8.800 8.800 4,070 -1.68(-16.03%)
Nov 09, 2018 10.48 10.48 9.920 10.48 2,950 +0.48(+4.80%)
Nov 08, 2018 10.32 10.37 9.680 10.00 2,674 -0.16(-1.57%)
Nov 07, 2018 10.48 10.48 10.16 10.16 684 +0.00(+0.00%)
Nov 06, 2018 9.440 10.58 9.440 10.16 5,539 +1.04(+11.40%)
Nov 05, 2018 8.880 9.251 8.880 9.120 2,957 +0.32(+3.64%)
Nov 02, 2018 8.640 9.200 8.560 8.800 3,662 +0.16(+1.85%)
Nov 01, 2018 8.560 8.720 8.560 8.640 1,475 +0.16(+1.89%)
Oct 31, 2018 8.400 8.880 8.400 8.480 1,662 +0.16(+1.92%)
Oct 30, 2018 8.320 8.719 8.241 8.320 2,257 +0.16(+1.96%)
Oct 29, 2018 8.480 8.568 8.160 8.160 4,880 -1.00(-10.92%)
Oct 26, 2018 8.800 9.600 8.520 9.160 2,662 -0.12(-1.29%)
Oct 25, 2018 9.040 9.600 8.482 9.280 2,716 +0.88(+10.48%)
Oct 24, 2018 8.800 9.474 8.400 8.400 1,904 -0.72(-7.89%)
Oct 23, 2018 9.840 9.840 8.880 9.120 3,468 -0.70(-7.17%)
Oct 22, 2018 10.00 10.00 9.824 9.824 3,719 -0.10(-0.97%)
Oct 19, 2018 10.40 10.40 9.920 9.920 9,512 -0.72(-6.77%)
Oct 18, 2018 11.04 11.04 10.56 10.64 605 -0.40(-3.62%)
Oct 17, 2018 10.69 11.04 10.59 11.04 436 +0.16(+1.48%)
Oct 16, 2018 10.56 10.94 10.56 10.88 484 +0.08(+0.73%)
Oct 15, 2018 10.85 10.85 10.80 10.80 299 -0.24(-2.17%)
Oct 12, 2018 11.06 11.12 11.00 11.04 562 -0.08(-0.72%)
Oct 11, 2018 11.12 11.12 10.72 11.12 2,215 +0.24(+2.21%)
Oct 10, 2018 11.52 11.52 10.80 10.88 378 -0.72(-6.21%)
Oct 09, 2018 11.60 11.76 10.88 11.60 1,076 -0.24(-2.03%)
Oct 08, 2018 12.32 12.32 11.36 11.84 119 -0.80(-6.33%)
Oct 05, 2018 11.76 12.64 11.76 12.64 2,012 +0.72(+6.04%)
Oct 04, 2018 11.34 12.40 11.34 11.92 1,015 +0.16(+1.36%)
Oct 03, 2018 11.12 11.76 10.72 11.76 1,204 +0.32(+2.80%)
Oct 02, 2018 11.12 11.60 11.06 11.44 1,061 +0.32(+2.88%)
Oct 01, 2018 10.96 11.12 10.56 11.12 1,710 +0.00(+0.00%)
Sep 28, 2018 10.96 11.12 10.96 11.12 500 +0.32(+2.96%)
Sep 27, 2018 10.72 11.04 10.72 10.80 970 +0.08(+0.75%)
Sep 26, 2018 11.20 11.20 10.48 10.72 4,783 -0.48(-4.29%)
Sep 25, 2018 10.48 14.80 10.48 11.20 34,835 +1.12(+11.11%)
Sep 24, 2018 11.52 11.58 10.08 10.08 6,815 -1.60(-13.70%)
Sep 21, 2018 11.84 12.00 11.40 11.68 5,975 -0.16(-1.35%)
Sep 20, 2018 11.84 12.16 11.84 11.84 979 +0.00(+0.00%)
Sep 19, 2018 12.24 12.24 11.84 11.84 1,502 -0.56(-4.52%)
Sep 18, 2018 12.40 12.40 12.40 12.40 556 +0.00(+0.00%)
Sep 17, 2018 12.40 12.47 12.40 12.40 717 +0.00(+0.00%)
Sep 14, 2018 12.88 12.88 12.40 12.40 2,575 -0.72(-5.49%)
Sep 13, 2018 13.12 13.12 12.96 13.12 182 +0.00(+0.00%)
Sep 12, 2018 12.88 13.21 12.80 13.12 1,308 +0.00(+0.00%)
Sep 11, 2018 12.56 13.28 12.43 13.12 385 -0.08(-0.61%)
Sep 10, 2018 13.60 13.76 13.20 13.20 3,110 -0.40(-2.94%)
Sep 07, 2018 13.60 13.72 13.60 13.60 487 +0.00(+0.00%)
Sep 06, 2018 13.92 14.00 13.60 13.60 2,978 -0.32(-2.30%)
Sep 05, 2018 14.08 14.08 13.68 13.92 906 +0.24(+1.75%)
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.