Bio-Key Intl Inc (NQ: BKYI )

3.210 USD -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 9.280 9.440 8.978 8.989 2,791 -0.53(-5.58%)
Feb 27, 2019 9.440 9.599 9.440 9.520 1,356 +0.00(+0.00%)
Feb 26, 2019 9.600 9.600 9.440 9.520 790 -0.08(-0.83%)
Feb 25, 2019 10.00 10.16 9.600 9.600 1,634 -0.08(-0.83%)
Feb 22, 2019 9.920 10.00 9.520 9.680 2,212 +0.08(+0.83%)
Feb 21, 2019 9.840 9.840 9.600 9.600 896 -0.08(-0.83%)
Feb 20, 2019 10.08 10.31 9.600 9.680 3,197 -0.32(-3.20%)
Feb 19, 2019 11.04 11.04 10.00 10.00 2,467 -1.04(-9.42%)
Feb 15, 2019 11.76 11.76 10.96 11.04 1,800 -0.32(-2.82%)
Feb 14, 2019 11.84 11.84 11.04 11.36 2,033 -0.08(-0.71%)
Feb 13, 2019 12.56 12.56 10.40 11.44 5,418 -1.36(-10.61%)
Feb 12, 2019 9.920 12.80 9.920 12.80 1,702 +3.12(+32.23%)
Feb 11, 2019 10.00 10.64 9.366 9.680 4,537 -0.20(-2.02%)
Feb 08, 2019 9.600 10.11 9.360 9.880 3,537 +0.04(+0.41%)
Feb 07, 2019 10.80 10.80 9.600 9.840 4,399 -0.96(-8.89%)
Feb 06, 2019 11.20 11.34 10.56 10.80 2,544 -0.16(-1.46%)
Feb 05, 2019 12.08 12.08 9.680 10.96 7,706 -0.96(-8.05%)
Feb 04, 2019 12.96 12.96 11.12 11.92 5,147 -0.96(-7.45%)
Feb 01, 2019 12.80 12.96 11.76 12.88 12,237 +0.40(+3.21%)
Jan 31, 2019 11.60 12.56 11.12 12.48 21,162 +1.36(+12.23%)
Jan 30, 2019 9.680 12.72 9.600 11.12 32,219 +2.08(+23.01%)
Jan 29, 2019 9.040 9.634 8.960 9.040 3,576 +0.24(+2.72%)
Jan 28, 2019 9.840 9.840 8.801 8.801 1,566 -0.72(-7.55%)
Jan 25, 2019 9.280 10.72 8.880 9.520 13,837 +0.40(+4.39%)
Jan 24, 2019 7.280 9.120 7.280 9.120 12,132 +1.78(+24.29%)
Jan 23, 2019 7.280 7.338 7.280 7.338 1,736 +0.06(+0.79%)
Jan 22, 2019 7.521 7.521 7.280 7.280 1,653 -0.16(-2.15%)
Jan 18, 2019 7.440 7.440 7.200 7.440 75 +0.24(+3.33%)
Jan 17, 2019 7.440 7.440 7.200 7.200 440 -0.22(-3.02%)
Jan 16, 2019 7.392 7.440 7.188 7.424 1,740 +0.00(+0.00%)
Jan 15, 2019 7.279 7.424 6.760 7.424 305 +0.38(+5.45%)
Jan 14, 2019 6.768 7.160 6.768 7.040 1,853 +0.28(+4.14%)
Jan 11, 2019 6.992 6.992 6.760 6.760 225 -0.20(-2.87%)
Jan 10, 2019 6.960 6.960 6.416 6.960 189 -0.22(-3.01%)
Jan 09, 2019 7.360 7.360 6.960 7.176 1,084 -0.22(-2.92%)
Jan 08, 2019 6.960 7.563 6.960 7.392 2,362 -0.41(-5.23%)
Jan 07, 2019 7.654 8.758 7.654 7.800 194 +0.20(+2.63%)
Jan 04, 2019 6.960 7.600 6.960 7.600 1,562 +0.84(+12.43%)
Jan 03, 2019 6.800 6.800 6.760 6.760 268 -0.04(-0.59%)
Jan 02, 2019 6.160 6.800 6.160 6.800 3,364 +0.80(+13.33%)
Dec 31, 2018 7.040 7.040 6.000 6.000 9,212 -0.96(-13.79%)
Dec 28, 2018 7.040 7.040 6.720 6.960 400 +0.31(+4.69%)
Dec 27, 2018 6.720 7.200 6.559 6.648 3,387 -0.87(-11.60%)
Dec 26, 2018 9.080 9.080 7.450 7.520 4,000 -1.28(-14.55%)
Dec 24, 2018 9.440 9.600 8.800 8.800 2,250 -0.80(-8.33%)
Dec 21, 2018 10.16 10.24 9.440 9.600 4,775 -0.64(-6.25%)
Dec 20, 2018 9.360 10.24 9.360 10.24 1,186 +0.94(+10.10%)
Dec 19, 2018 10.32 10.32 9.280 9.301 4,141 -0.50(-5.09%)
Dec 18, 2018 9.680 10.32 9.680 9.800 2,539 -0.52(-5.04%)
Dec 17, 2018 10.08 10.32 9.840 10.32 541 +0.48(+4.88%)
Dec 14, 2018 10.00 10.00 9.840 9.840 1,350 -0.43(-4.18%)
Dec 13, 2018 10.00 10.27 10.00 10.27 1,670 +0.09(+0.92%)
Dec 12, 2018 10.08 10.21 9.920 10.18 1,175 -0.04(-0.41%)
Dec 11, 2018 10.16 10.32 9.970 10.22 1,314 -0.18(-1.76%)
Dec 10, 2018 10.64 10.88 10.40 10.40 228 -0.24(-2.26%)
Dec 07, 2018 10.56 10.64 10.56 10.64 62 +0.08(+0.76%)
Dec 06, 2018 11.12 11.12 10.56 10.56 268 -0.06(-0.53%)
Dec 04, 2018 10.57 10.68 10.56 10.62 575 -0.10(-0.97%)
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.