Bio-Key Intl Inc (NQ: BKYI )

3.240 USD -0.030 (-0.92%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.00 16.80 14.64 14.64 2,482 -1.12(-7.11%)
Feb 27, 2018 16.92 17.17 15.52 15.76 4,934 -1.33(-7.79%)
Feb 26, 2018 17.20 17.40 16.80 17.09 2,727 -0.11(-0.63%)
Feb 23, 2018 17.56 17.56 16.96 17.20 2,124 +0.24(+1.42%)
Feb 22, 2018 16.96 17.52 16.96 16.96 3,009 -0.08(-0.47%)
Feb 21, 2018 16.88 17.60 16.72 17.04 8,193 -0.24(-1.39%)
Feb 20, 2018 16.00 17.80 15.60 17.28 11,901 +0.96(+5.89%)
Feb 16, 2018 16.32 16.32 16.32 0 -0.48(-2.86%)
Feb 15, 2018 16.24 16.24 15.99 16.80 3,739 +0.80(+5.00%)
Feb 14, 2018 15.76 16.32 14.56 16.00 1,000 +1.04(+6.95%)
Feb 13, 2018 15.70 15.76 14.96 14.96 2,107 +0.32(+2.19%)
Feb 12, 2018 14.88 15.52 14.48 14.64 1,024 -0.56(-3.68%)
Feb 09, 2018 15.04 15.84 13.99 15.20 5,438 +0.32(+2.15%)
Feb 08, 2018 15.98 15.99 14.01 14.88 2,348 -0.48(-3.12%)
Feb 07, 2018 15.04 16.29 14.73 15.36 1,049 -0.13(-0.84%)
Feb 06, 2018 15.28 15.81 14.40 15.49 2,142 -0.29(-1.86%)
Feb 05, 2018 14.88 15.85 14.24 15.78 1,316 -0.11(-0.71%)
Feb 02, 2018 16.08 16.08 14.65 15.90 600 +0.46(+2.96%)
Feb 01, 2018 16.24 16.38 15.04 15.44 2,481 -0.24(-1.53%)
Jan 31, 2018 14.72 15.68 14.72 15.68 1,641 +0.40(+2.62%)
Jan 30, 2018 16.32 14.08 15.28 1,527 -0.48(-3.05%)
Jan 29, 2018 16.40 16.80 15.68 15.76 1,731 -0.40(-2.48%)
Jan 26, 2018 16.05 16.16 15.12 16.16 1,479 +0.24(+1.51%)
Jan 25, 2018 15.52 16.16 15.04 15.92 2,136 +0.40(+2.58%)
Jan 24, 2018 15.92 17.20 14.86 15.52 968 -0.40(-2.51%)
Jan 23, 2018 15.60 16.08 14.88 15.92 820 -0.08(-0.50%)
Jan 22, 2018 15.92 16.08 15.68 16.00 640 +0.16(+1.01%)
Jan 19, 2018 15.08 16.08 14.64 15.84 1,889 -0.04(-0.25%)
Jan 18, 2018 15.68 16.68 15.20 15.88 450 +0.20(+1.28%)
Jan 17, 2018 17.27 17.27 15.20 15.68 2,866 -0.96(-5.77%)
Jan 16, 2018 17.60 18.40 16.00 16.64 4,930 -0.16(-0.95%)
Jan 12, 2018 16.80 16.80 16.80 0 -0.00(-0.01%)
Jan 11, 2018 17.60 17.60 16.68 16.80 2,032 -0.32(-1.86%)
Jan 10, 2018 16.51 17.12 4,886 +0.16(+0.94%)
Jan 09, 2018 17.28 18.30 16.41 16.96 1,309 -0.56(-3.20%)
Jan 08, 2018 17.44 19.04 16.47 17.52 5,192 +0.16(+0.92%)
Jan 05, 2018 17.04 17.60 16.17 17.36 687 +0.24(+1.40%)
Jan 04, 2018 17.28 17.84 16.00 17.12 3,300 -0.32(-1.83%)
Jan 03, 2018 15.44 20.88 13.68 17.44 17,544 +2.40(+15.95%)
Jan 02, 2018 15.18 15.18 12.48 15.04 5,674 +0.88(+6.21%)
Dec 29, 2017 14.16 14.16 14.16 0 +0.00(+0.01%)
Dec 28, 2017 15.16 15.16 14.16 14.16 1,674 -0.48(-3.28%)
Dec 27, 2017 14.45 14.92 14.16 14.64 4,175 +0.16(+1.10%)
Dec 26, 2017 15.52 16.24 14.00 14.48 8,652 -1.20(-7.65%)
Dec 22, 2017 15.68 17.91 15.35 15.68 10,714 +0.21(+1.35%)
Dec 21, 2017 16.80 21.76 15.28 15.47 102,348 +1.23(+8.65%)
Dec 20, 2017 14.88 15.84 12.00 14.24 13,672 -0.08(-0.56%)
Dec 19, 2017 10.48 16.58 10.32 14.32 38,133 +4.00(+38.76%)
Dec 18, 2017 10.32 11.36 10.00 10.32 4,158 -0.32(-3.01%)
Dec 15, 2017 10.00 11.36 10.00 10.64 3,987 +0.48(+4.72%)
Dec 14, 2017 11.20 12.00 10.08 10.16 5,272 -0.80(-7.30%)
Dec 13, 2017 10.88 11.28 10.56 10.96 1,650 +0.56(+5.38%)
Dec 12, 2017 11.12 11.60 10.40 10.40 3,840 -0.88(-7.79%)
Dec 11, 2017 11.20 11.68 10.96 11.28 3,268 +0.32(+2.91%)
Dec 08, 2017 11.20 11.60 10.89 10.96 8,525 -0.32(-2.84%)
Dec 07, 2017 10.88 11.92 10.88 11.28 2,102 -0.64(-5.37%)
Dec 06, 2017 11.02 12.50 10.98 11.92 4,784 +0.76(+6.81%)
Dec 05, 2017 11.20 11.28 11.16 2,528 -0.04(-0.36%)
Dec 04, 2017 11.76 11.76 11.07 11.20 5,473 -0.56(-4.76%)
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.