Bio-Key Intl Inc (NQ: BKYI )

3.620 USD +0.170 (+4.93%)
Official Closing Price Updated: 6:39 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.8500 0.8800 0.8100 0.8155 65,200 -0.04(-4.78%)
Jan 30, 2020 0.8100 0.8990 0.8100 0.8564 171,615 +0.07(+8.41%)
Jan 29, 2020 0.6500 0.9900 0.6500 0.7900 980,930 +0.14(+22.40%)
Jan 28, 2020 0.6400 0.6600 0.6200 0.6454 78,501 +0.02(+2.44%)
Jan 27, 2020 0.6400 0.6500 0.6000 0.6300 24,509 +0.03(+4.83%)
Jan 24, 2020 0.6500 0.6500 0.6000 0.6010 24,800 -0.02(-3.84%)
Jan 23, 2020 0.6100 0.6450 0.6100 0.6250 28,445 +0.02(+2.46%)
Jan 22, 2020 0.6400 0.6400 0.6100 0.6100 18,341 -0.01(-1.60%)
Jan 21, 2020 0.6800 0.6900 0.6021 0.6199 48,388 -0.03(-4.70%)
Jan 17, 2020 0.5800 0.6850 0.5800 0.6505 147,800 +0.07(+12.16%)
Jan 16, 2020 0.5400 0.6000 0.5200 0.5800 101,662 +0.06(+11.52%)
Jan 15, 2020 0.5700 0.5700 0.5201 0.5201 7,370 -0.03(-5.44%)
Jan 14, 2020 0.5200 0.5525 0.5200 0.5500 7,830 +0.02(+4.42%)
Jan 13, 2020 0.5300 0.5300 0.5200 0.5267 8,923 -0.01(-1.72%)
Jan 10, 2020 0.5353 0.5500 0.5200 0.5359 11,300 -0.02(-4.18%)
Jan 09, 2020 0.5800 0.5800 0.5376 0.5593 3,545 -0.03(-5.14%)
Jan 08, 2020 0.5029 0.5896 0.5029 0.5896 32,965 +0.08(+15.34%)
Jan 07, 2020 0.5011 0.5269 0.5011 0.5112 1,040 -0.01(-1.22%)
Jan 06, 2020 0.4900 0.5500 0.4900 0.5175 28,865 +0.01(+1.47%)
Jan 03, 2020 0.4999 0.5180 0.4999 0.5100 1,000 +0.00(+0.83%)
Jan 02, 2020 0.5000 0.5200 0.4910 0.5058 14,108 +0.01(+1.16%)
Dec 31, 2019 0.5000 0.5100 0.5000 0.5000 31,600 -0.01(-1.38%)
Dec 30, 2019 0.5200 0.5400 0.5001 0.5070 22,182 +0.02(+3.43%)
Dec 27, 2019 0.5290 0.5290 0.4900 0.4902 6,900 -0.04(-7.51%)
Dec 26, 2019 0.5200 0.5300 0.5031 0.5300 25,141 +0.02(+3.92%)
Dec 24, 2019 0.5100 0.5200 0.4900 0.5100 25,000 -0.02(-2.86%)
Dec 23, 2019 0.5400 0.5400 0.5034 0.5250 7,582 +0.01(+0.96%)
Dec 20, 2019 0.5500 0.5500 0.5200 0.5200 15,800 -0.03(-5.02%)
Dec 19, 2019 0.5400 0.5580 0.5400 0.5475 18,481 -0.00(-0.51%)
Dec 18, 2019 0.5900 0.5900 0.5500 0.5503 13,563 -0.04(-6.25%)
Dec 17, 2019 0.5817 0.5900 0.5427 0.5870 28,796 +0.03(+5.96%)
Dec 16, 2019 0.5500 0.5900 0.5404 0.5540 10,167 -0.03(-4.73%)
Dec 13, 2019 0.5500 0.6059 0.5500 0.5815 17,500 +0.02(+3.12%)
Dec 12, 2019 0.6019 0.6019 0.5350 0.5639 28,935 -0.01(-1.07%)
Dec 11, 2019 0.6000 0.6200 0.5400 0.5700 34,701 -0.00(-0.14%)
Dec 10, 2019 0.6200 0.6200 0.5701 0.5708 21,488 -0.05(-7.94%)
Dec 09, 2019 0.6530 0.6955 0.6100 0.6200 23,502 -0.03(-5.01%)
Dec 06, 2019 0.7200 0.7400 0.5915 0.6527 177,900 -0.05(-6.76%)
Dec 05, 2019 0.5700 0.7100 0.5000 0.7000 117,223 +0.15(+27.27%)
Dec 04, 2019 0.5100 0.6000 0.5100 0.5500 130,113 +0.08(+15.79%)
Dec 03, 2019 0.4700 0.5001 0.4700 0.4750 19,011 -0.03(-5.00%)
Dec 02, 2019 0.5500 0.5600 0.4800 0.5000 53,566 -0.05(-9.01%)
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%)
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.