Bio-Key Intl Inc (NQ: BKYI )

3.240 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.16 19.24 18.40 18.40 819 -1.04(-5.37%)
Oct 30, 2017 18.88 19.44 18.18 19.44 1,031 -0.16(-0.79%)
Oct 27, 2017 18.16 19.68 18.00 19.60 1,002 +0.40(+2.08%)
Oct 26, 2017 19.28 20.00 19.20 19.20 331 -0.08(-0.41%)
Oct 25, 2017 19.84 20.04 18.80 19.28 837 -0.48(-2.43%)
Oct 24, 2017 19.08 20.32 19.08 19.76 781 -0.32(-1.59%)
Oct 23, 2017 20.16 20.24 19.76 20.08 313 +0.27(+1.35%)
Oct 20, 2017 19.68 20.00 19.52 19.81 1,025 +0.97(+5.12%)
Oct 19, 2017 19.99 19.99 18.85 18.85 1,616 -1.23(-6.14%)
Oct 18, 2017 20.17 20.17 18.65 20.08 1,249 +0.24(+1.21%)
Oct 17, 2017 20.14 20.24 18.72 19.84 763 -0.32(-1.59%)
Oct 16, 2017 20.40 21.11 19.97 20.16 652 +0.10(+0.51%)
Oct 13, 2017 19.92 21.04 19.76 20.06 1,482 -0.50(-2.44%)
Oct 12, 2017 21.10 21.10 19.76 20.56 386 +0.16(+0.78%)
Oct 11, 2017 20.80 21.60 20.00 20.40 5,760 +0.01(+0.04%)
Oct 10, 2017 20.64 21.60 20.39 20.39 825 -0.25(-1.20%)
Oct 09, 2017 20.24 20.48 19.76 20.64 5,558 +0.24(+1.18%)
Oct 06, 2017 20.40 20.80 20.00 20.40 4,124 -0.56(-2.67%)
Oct 05, 2017 21.36 21.36 20.96 20.96 365 -0.16(-0.76%)
Oct 04, 2017 21.60 21.60 20.96 21.12 1,779 -0.08(-0.38%)
Oct 03, 2017 22.96 22.96 21.04 21.20 709 -1.12(-5.02%)
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.