Bio-Key Intl Inc (NQ: BKYI )

3.310 USD +0.060 (+1.85%)
Official Closing Price Updated: 6:48 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 11.32 11.76 9.600 11.76 13,568 +0.25(+2.18%)
Nov 30, 2017 11.68 12.08 11.36 11.51 3,447 -0.24(-2.00%)
Nov 29, 2017 12.08 12.40 11.26 11.74 1,308 -0.34(-2.78%)
Nov 28, 2017 12.72 12.80 10.56 12.08 4,533 -0.10(-0.81%)
Nov 27, 2017 12.33 12.80 12.08 12.18 2,928 +0.02(+0.16%)
Nov 24, 2017 12.00 12.69 12.00 12.16 701 -0.64(-5.00%)
Nov 22, 2017 12.72 13.20 12.00 12.80 3,486 +0.08(+0.63%)
Nov 21, 2017 12.73 13.52 12.72 12.72 1,437 -0.32(-2.45%)
Nov 20, 2017 13.88 13.88 12.16 13.04 1,656 -0.36(-2.69%)
Nov 17, 2017 12.36 13.40 12.36 13.40 3,456 +0.52(+4.04%)
Nov 16, 2017 12.80 14.00 12.48 12.88 2,762 +0.08(+0.62%)
Nov 15, 2017 14.05 18.80 12.36 12.80 51,917 -1.44(-10.11%)
Nov 14, 2017 15.52 16.00 14.08 14.24 6,910 -0.11(-0.75%)
Nov 13, 2017 14.32 14.64 14.32 14.35 107 -0.29(-1.99%)
Nov 10, 2017 15.24 15.24 14.08 14.64 619 +0.64(+4.57%)
Nov 09, 2017 14.97 15.41 14.00 14.00 2,458 -0.64(-4.37%)
Nov 08, 2017 15.92 16.00 14.48 14.64 1,717 -0.33(-2.20%)
Nov 07, 2017 14.64 16.45 14.16 14.97 1,350 +1.36(+10.00%)
Nov 06, 2017 16.64 16.64 12.96 13.61 4,860 -2.31(-14.52%)
Nov 03, 2017 14.88 16.87 14.88 15.92 2,764 -0.64(-3.87%)
Nov 02, 2017 18.60 18.60 15.36 16.56 2,406 -1.36(-7.58%)
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.