Bio-Key Intl Inc (NQ: BKYI )

3.090 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 3.100 3.090 40,579 -0.02(-0.64%)
Oct 25, 2021 3.080 3.158 3.080 3.110 48,914 +0.06(+1.97%)
Oct 22, 2021 3.180 3.180 3.050 3.050 58,854 -0.15(-4.69%)
Oct 21, 2021 3.210 3.240 3.130 3.200 49,788 +0.01(+0.31%)
Oct 20, 2021 3.150 3.210 3.120 3.190 45,087 +0.04(+1.27%)
Oct 19, 2021 3.200 3.260 3.140 3.150 41,087 -0.04(-1.25%)
Oct 18, 2021 3.200 3.240 3.160 3.190 21,815 -0.04(-1.24%)
Oct 15, 2021 3.220 3.280 3.220 3.230 21,265 +0.00(+0.00%)
Oct 14, 2021 3.310 3.316 3.221 3.230 37,096 -0.07(-2.12%)
Oct 13, 2021 3.190 3.340 3.130 3.300 83,984 +0.11(+3.45%)
Oct 12, 2021 3.150 3.250 3.120 3.190 37,184 +0.01(+0.31%)
Oct 11, 2021 3.360 3.370 3.150 3.180 105,812 -0.18(-5.36%)
Oct 08, 2021 3.350 3.470 3.340 3.360 27,142 +0.00(+0.00%)
Oct 07, 2021 3.370 3.410 3.330 3.360 46,407 -0.01(-0.30%)
Oct 06, 2021 3.360 3.430 3.330 3.370 40,816 -0.03(-0.88%)
Oct 05, 2021 3.480 3.510 3.380 3.400 65,461 -0.08(-2.30%)
Oct 04, 2021 3.550 3.550 3.400 3.480 107,714 -0.08(-2.25%)
Oct 01, 2021 3.500 3.700 3.400 3.560 269,903 +0.04(+1.14%)
Sep 30, 2021 3.430 3.550 3.395 3.520 92,185 +0.11(+3.23%)
Sep 29, 2021 3.550 3.590 3.330 3.410 84,200 -0.14(-3.94%)
Sep 28, 2021 3.600 3.620 3.500 3.550 116,923 -0.07(-1.93%)
Sep 27, 2021 3.460 3.650 3.400 3.620 188,177 +0.11(+3.13%)
Sep 24, 2021 3.420 3.560 3.358 3.510 193,168 +0.06(+1.74%)
Sep 23, 2021 3.400 3.490 3.320 3.450 351,461 +0.04(+1.17%)
Sep 22, 2021 3.290 3.430 3.180 3.410 782,563 -0.13(-3.67%)
Sep 21, 2021 3.380 3.797 3.180 3.540 23,249,219 +0.51(+16.83%)
Sep 20, 2021 3.050 3.100 3.020 3.030 55,186 -0.20(-6.19%)
Sep 17, 2021 3.230 3.233 3.185 3.230 31,161 -0.03(-0.92%)
Sep 16, 2021 3.220 3.330 3.120 3.260 98,103 +0.04(+1.24%)
Sep 15, 2021 3.110 3.245 3.079 3.220 64,143 +0.13(+4.21%)
Sep 14, 2021 3.070 3.160 3.070 3.090 32,718 +0.02(+0.65%)
Sep 13, 2021 3.080 3.130 3.020 3.070 86,351 -0.06(-1.92%)
Sep 10, 2021 3.230 3.250 3.110 3.130 56,739 -0.06(-1.88%)
Sep 09, 2021 3.190 3.370 3.150 3.190 140,085 +0.04(+1.27%)
Sep 08, 2021 3.240 3.280 3.150 3.150 26,113 -0.08(-2.48%)
Sep 07, 2021 3.300 3.350 3.230 3.230 31,782 -0.04(-1.22%)
Sep 03, 2021 3.310 3.340 3.250 3.270 41,270 -0.07(-2.10%)
Sep 02, 2021 3.190 3.370 3.160 3.340 114,794 +0.18(+5.70%)
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.