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

Historical Prices

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.