Bio-Key Intl Inc (NQ: BKYI )

1.015 -0.037 (-3.47%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 2.090 2.250 2.060 2.190 12,156 +0.07(+3.30%)
Jan 28, 2022 2.080 2.120 1.974 2.120 19,109 +0.07(+3.41%)
Jan 27, 2022 2.120 2.120 2.000 2.050 18,570 -0.02(-0.97%)
Jan 26, 2022 2.110 2.160 2.070 2.070 22,114 +0.00(+0.00%)
Jan 25, 2022 2.010 2.090 2.010 2.070 12,194 +0.01(+0.49%)
Jan 24, 2022 2.020 2.080 1.900 2.060 64,109 -0.00(-0.24%)
Jan 21, 2022 2.190 2.190 2.040 2.065 87,762 -0.15(-6.56%)
Jan 20, 2022 2.120 2.250 2.117 2.210 12,698 +0.02(+0.91%)
Jan 19, 2022 2.200 2.210 2.120 2.190 35,546 +0.01(+0.46%)
Jan 18, 2022 2.220 2.220 2.130 2.180 22,425 -0.01(-0.46%)
Jan 14, 2022 2.190 0 -0.10(-4.37%)
Jan 13, 2022 2.330 2.370 2.254 2.290 28,599 -0.06(-2.55%)
Jan 12, 2022 2.380 2.400 2.311 2.350 12,903 -0.02(-0.84%)
Jan 11, 2022 2.170 2.390 2.170 2.370 62,893 +0.20(+9.22%)
Jan 10, 2022 2.240 2.240 2.170 2.170 40,898 -0.10(-4.41%)
Jan 07, 2022 2.220 2.270 2.180 2.270 12,225 +0.02(+0.89%)
Jan 06, 2022 2.280 2.280 2.170 2.250 52,212 +0.04(+1.81%)
Jan 05, 2022 2.240 2.300 2.180 2.210 33,388 -0.03(-1.34%)
Jan 04, 2022 2.200 2.250 2.170 2.240 18,102 +0.03(+1.36%)
Jan 03, 2022 2.240 2.240 2.153 2.210 19,637 +0.00(+0.00%)
Dec 31, 2021 2.190 2.240 2.120 2.210 79,090 +0.02(+0.91%)
Dec 30, 2021 2.150 2.245 2.120 2.190 45,999 +0.04(+1.86%)
Dec 29, 2021 2.280 2.300 2.141 2.150 64,354 -0.11(-4.87%)
Dec 28, 2021 2.250 2.301 2.230 2.260 34,879 -0.01(-0.44%)
Dec 27, 2021 2.300 2.363 2.250 2.270 42,042 -0.05(-2.16%)
Dec 23, 2021 2.420 2.420 2.280 2.320 63,415 -0.05(-2.11%)
Dec 22, 2021 2.460 2.460 2.242 2.370 76,813 +0.15(+6.76%)
Dec 21, 2021 2.140 2.265 2.140 2.220 71,264 -0.03(-1.33%)
Dec 20, 2021 2.270 2.290 2.200 2.250 38,664 -0.04(-1.75%)
Dec 17, 2021 2.300 2.379 2.200 2.290 28,598 +0.01(+0.44%)
Dec 16, 2021 2.210 2.440 2.208 2.280 20,845 +0.06(+2.70%)
Dec 15, 2021 2.260 2.370 2.210 2.220 76,684 -0.05(-2.20%)
Dec 14, 2021 2.340 2.369 2.260 2.270 24,667 -0.05(-2.16%)
Dec 13, 2021 2.390 2.430 2.290 2.320 60,086 -0.08(-3.33%)
Dec 10, 2021 2.450 2.500 2.370 2.400 20,549 -0.07(-2.83%)
Dec 09, 2021 2.440 2.490 2.410 2.470 8,224 +0.03(+1.23%)
Dec 08, 2021 2.420 2.480 2.380 2.440 40,531 -0.04(-1.61%)
Dec 07, 2021 2.350 2.540 2.340 2.480 55,634 +0.14(+5.98%)
Dec 06, 2021 2.290 2.360 2.253 2.340 28,822 +0.03(+1.30%)
Dec 03, 2021 2.360 2.383 2.150 2.310 81,082 -0.08(-3.35%)
Dec 02, 2021 2.350 2.480 2.350 2.390 31,717 +0.01(+0.42%)
Dec 01, 2021 2.500 2.542 2.350 2.380 53,819 -0.08(-3.25%)
Nov 30, 2021 2.480 2.530 2.370 2.460 127,065 -0.04(-1.60%)
Nov 29, 2021 2.600 2.659 2.490 2.500 132,059 -0.05(-1.96%)
Nov 26, 2021 2.520 2.550 2.480 2.550 40,552 -0.02(-0.78%)
Nov 24, 2021 2.620 2.628 2.530 2.570 69,442 -0.04(-1.53%)
Nov 23, 2021 2.700 2.720 2.540 2.610 76,236 -0.05(-1.88%)
Nov 22, 2021 2.770 2.770 2.580 2.660 73,436 -0.07(-2.56%)
Nov 19, 2021 2.720 2.790 2.720 2.730 29,170 +0.01(+0.37%)
Nov 18, 2021 2.810 2.800 2.700 2.720 135,048 -0.09(-3.20%)
Nov 17, 2021 2.870 2.898 2.710 2.810 142,905 +0.00(+0.00%)
Nov 16, 2021 3.030 3.030 2.750 2.810 302,398 -0.29(-9.35%)
Nov 15, 2021 3.140 3.140 3.050 3.100 68,346 +0.04(+1.31%)
Nov 12, 2021 3.110 3.122 3.030 3.060 54,409 -0.04(-1.29%)
Nov 11, 2021 3.070 3.130 3.050 3.100 56,612 +0.03(+0.98%)
Nov 10, 2021 3.140 3.050 3.070 40,175 -0.01(-0.32%)
Nov 09, 2021 3.060 3.140 3.060 3.080 21,672 +0.00(+0.00%)
Nov 08, 2021 3.100 3.144 3.070 3.080 61,995 -0.06(-1.91%)
Nov 05, 2021 3.100 3.210 3.100 3.140 23,921 +0.04(+1.29%)
Nov 04, 2021 3.190 3.200 3.090 3.100 58,953 -0.10(-3.13%)
Nov 03, 2021 3.190 3.220 3.150 3.200 22,412 +0.05(+1.59%)
Nov 02, 2021 3.150 3.210 3.112 3.150 44,370 +0.00(+0.00%)
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.