Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

3.830 USD +0.040 (+1.06%)
Streaming Delayed Price Updated: 10:36 AM EST, Jan 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.520 3.520 3.520 287,883 -0.01(-0.28%)
Dec 30, 2020 3.500 3.550 3.410 3.530 287,883 +0.03(+0.86%)
Dec 29, 2020 3.500 3.780 3.350 3.500 1,734,726 +0.08(+2.34%)
Dec 28, 2020 3.470 3.480 3.370 3.420 160,406 -0.05(-1.44%)
Dec 24, 2020 3.420 3.480 3.340 3.470 139,600 +0.06(+1.76%)
Dec 23, 2020 3.440 3.490 3.400 3.410 247,424 -0.02(-0.58%)
Dec 22, 2020 3.420 3.520 3.410 3.430 171,323 +0.00(+0.00%)
Dec 21, 2020 3.460 3.470 3.400 3.430 140,354 -0.04(-1.15%)
Dec 18, 2020 3.490 3.540 3.420 3.470 225,400 -0.04(-1.14%)
Dec 17, 2020 3.550 3.560 3.500 3.510 120,161 -0.02(-0.57%)
Dec 16, 2020 3.570 3.620 3.510 3.530 173,571 -0.05(-1.40%)
Dec 15, 2020 3.500 3.600 3.410 3.580 169,976 +0.08(+2.29%)
Dec 14, 2020 3.500 3.530 3.450 3.500 237,615 +0.02(+0.57%)
Dec 11, 2020 3.540 3.557 3.460 3.480 231,100 -0.08(-2.25%)
Dec 10, 2020 3.570 3.590 3.460 3.560 199,029 -0.02(-0.56%)
Dec 09, 2020 3.660 3.660 3.470 3.580 300,845 -0.04(-1.10%)
Dec 08, 2020 3.790 3.800 3.590 3.620 207,400 -0.15(-3.98%)
Dec 07, 2020 3.690 3.870 3.650 3.770 418,434 +0.11(+3.01%)
Dec 04, 2020 3.580 3.750 3.570 3.660 354,200 +0.07(+1.95%)
Dec 03, 2020 3.600 3.650 3.470 3.590 228,397 -0.03(-0.83%)
Dec 02, 2020 3.440 3.690 3.380 3.620 779,336 +0.17(+4.93%)
Dec 01, 2020 3.400 3.530 3.300 3.450 610,349 -0.02(-0.58%)
Nov 30, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 +2.55(+661.24%)
Nov 19, 2020 0.3878 0.4050 0.3701 0.3849 10,070,248 -0.07(-14.47%)
Nov 18, 2020 0.4500 0.4700 0.4200 0.4500 5,094,142 +0.02(+4.65%)
Nov 17, 2020 0.4200 0.4400 0.4100 0.4300 1,427,586 +0.01(+2.38%)
Nov 16, 2020 0.4200 0.4300 0.4000 0.4200 1,760,196 +0.01(+2.76%)
Nov 13, 2020 0.4250 0.4250 0.4050 0.4087 1,766,700 -0.02(-3.84%)
Nov 12, 2020 0.4413 0.4500 0.4101 0.4250 3,720,311 -0.02(-5.03%)
Nov 11, 2020 0.4538 0.4538 0.4222 0.4475 1,759,880 +0.01(+2.50%)
Nov 10, 2020 0.4073 0.4488 0.4005 0.4366 1,527,678 +0.03(+6.36%)
Nov 09, 2020 0.4195 0.4291 0.4030 0.4105 1,392,775 -0.01(-2.15%)
Nov 06, 2020 0.4100 0.4350 0.4030 0.4195 1,088,200 -0.00(-0.12%)
Nov 05, 2020 0.4200 0.4200 0.4100 0.4200 1,176,641 +0.01(+1.72%)
Nov 04, 2020 0.4102 0.4130 0.4005 0.4129 850,507 +0.01(+1.55%)
Nov 03, 2020 0.3995 0.4250 0.3910 0.4066 1,254,135 +0.00(+0.42%)
Nov 02, 2020 0.4090 0.4300 0.3904 0.4049 3,141,149 -0.00(-1.08%)
Oct 30, 2020 0.4200 0.4286 0.4000 0.4093 1,630,000 -0.02(-4.81%)
Oct 29, 2020 0.4400 0.4400 0.4300 0.4300 1,086,644 -0.02(-4.44%)
Oct 28, 2020 0.4400 0.4600 0.4100 0.4500 2,824,832 +0.02(+4.55%)
Oct 27, 2020 0.4419 0.4447 0.4250 0.4304 1,531,605 -0.01(-2.36%)
Oct 26, 2020 0.4498 0.4570 0.4364 0.4408 1,403,233 -0.01(-2.69%)
Oct 23, 2020 0.4600 0.4700 0.4417 0.4530 1,350,900 -0.01(-1.52%)
Oct 22, 2020 0.4500 0.4700 0.4400 0.4600 1,860,848 +0.01(+2.24%)
Oct 21, 2020 0.4544 0.4596 0.4400 0.4499 1,574,832 -0.00(-0.02%)
Oct 20, 2020 0.4620 0.4699 0.4350 0.4500 2,021,620 -0.01(-1.10%)
Oct 19, 2020 0.4600 0.4747 0.4443 0.4550 2,440,648 -0.02(-3.44%)
Oct 16, 2020 0.4700 0.4800 0.4600 0.4712 2,156,000 -0.01(-1.83%)
Oct 15, 2020 0.4750 0.4800 0.4560 0.4800 2,494,720 -0.01(-2.62%)
Oct 14, 2020 0.4770 0.5130 0.4700 0.4929 5,557,443 +0.02(+3.77%)
Oct 13, 2020 0.4670 0.4870 0.4600 0.4750 2,973,468 -0.01(-1.04%)
Oct 12, 2020 0.5200 0.5200 0.4700 0.4800 7,592,887 -0.06(-10.78%)
Oct 09, 2020 0.5200 0.5500 0.5000 0.5380 11,642,700 -0.02(-2.71%)
Oct 08, 2020 0.6830 0.7200 0.5530 0.5530 122,570,501 +0.13(+31.64%)
Oct 07, 2020 0.4250 0.4380 0.4100 0.4201 1,110,945 -0.00(-0.57%)
Oct 06, 2020 0.4260 0.4388 0.4225 0.4225 1,039,573 -0.01(-1.74%)
Oct 05, 2020 0.4200 0.4400 0.4200 0.4300 774,013 -0.00(-0.46%)
Oct 02, 2020 0.4200 0.4450 0.4176 0.4320 930,000 -0.01(-1.82%)
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.