Bio-Key Intl Inc (NQ: BKYI )

2.310 USD -0.080 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.200 5.201 4.480 5.016 7,737 -0.13(-2.55%)
Feb 27, 2020 5.512 5.520 5.120 5.147 5,041 -0.37(-6.75%)
Feb 26, 2020 5.869 6.048 5.281 5.520 8,969 -0.56(-9.21%)
Feb 25, 2020 6.080 6.080 5.600 6.080 2,034 -0.05(-0.82%)
Feb 24, 2020 6.044 6.160 5.841 6.130 1,117 +0.02(+0.25%)
Feb 21, 2020 6.240 6.317 6.000 6.115 3,262 -0.12(-2.00%)
Feb 20, 2020 6.080 6.240 5.840 6.240 1,027 +0.13(+2.12%)
Feb 19, 2020 5.680 6.320 5.680 6.110 7,616 +0.51(+9.08%)
Feb 18, 2020 5.600 5.760 5.600 5.602 3,605 -0.16(-2.75%)
Feb 14, 2020 5.920 6.240 5.760 5.760 4,012 -0.15(-2.47%)
Feb 13, 2020 6.894 6.894 5.854 5.906 8,333 -1.02(-14.71%)
Feb 12, 2020 6.800 7.111 6.480 6.924 1,748 +0.04(+0.64%)
Feb 11, 2020 6.720 7.120 6.499 6.880 7,589 +0.12(+1.78%)
Feb 10, 2020 6.640 6.778 6.560 6.760 7,175 +0.02(+0.23%)
Feb 07, 2020 6.564 6.801 6.560 6.745 4,350 +0.18(+2.82%)
Feb 06, 2020 6.880 7.040 6.560 6.560 9,744 -0.40(-5.75%)
Feb 05, 2020 6.960 7.600 6.960 6.960 12,632 +0.00(+0.00%)
Feb 04, 2020 9.120 9.120 6.400 6.960 50,743 -1.04(-13.00%)
Feb 03, 2020 6.720 8.560 6.480 8.000 38,724 +1.48(+22.62%)
Jan 31, 2020 6.800 7.040 6.480 6.524 8,150 -0.33(-4.78%)
Jan 30, 2020 6.480 7.192 6.480 6.851 21,451 +0.53(+8.41%)
Jan 29, 2020 5.200 7.920 5.200 6.320 122,616 +1.16(+22.40%)
Jan 28, 2020 5.120 5.280 4.960 5.163 9,812 +0.12(+2.44%)
Jan 27, 2020 5.120 5.200 4.800 5.040 3,063 +0.23(+4.83%)
Jan 24, 2020 5.200 5.200 4.800 4.808 3,100 -0.19(-3.84%)
Jan 23, 2020 4.880 5.160 4.880 5.000 3,555 +0.12(+2.46%)
Jan 22, 2020 5.120 5.120 4.880 4.880 2,292 -0.08(-1.60%)
Jan 21, 2020 5.440 5.520 4.817 4.959 6,048 -0.24(-4.70%)
Jan 17, 2020 4.640 5.480 4.640 5.204 18,475 +0.56(+12.16%)
Jan 16, 2020 4.320 4.800 4.160 4.640 12,707 +0.48(+11.52%)
Jan 15, 2020 4.560 4.560 4.161 4.161 921 -0.24(-5.44%)
Jan 14, 2020 4.160 4.420 4.160 4.400 978 +0.19(+4.42%)
Jan 13, 2020 4.240 4.240 4.160 4.214 1,115 -0.07(-1.72%)
Jan 10, 2020 4.282 4.400 4.160 4.287 1,412 -0.19(-4.18%)
Jan 09, 2020 4.640 4.640 4.301 4.474 443 -0.24(-5.14%)
Jan 08, 2020 4.023 4.717 4.023 4.717 4,120 +0.63(+15.34%)
Jan 07, 2020 4.009 4.215 4.009 4.090 130 -0.05(-1.22%)
Jan 06, 2020 3.920 4.400 3.920 4.140 3,608 +0.06(+1.47%)
Jan 03, 2020 3.999 4.144 3.999 4.080 125 +0.03(+0.83%)
Jan 02, 2020 4.000 4.160 3.928 4.046 1,763 +0.05(+1.16%)
Dec 31, 2019 4.000 4.080 4.000 4.000 3,950 -0.06(-1.38%)
Dec 30, 2019 4.160 4.320 4.001 4.056 2,772 +0.13(+3.43%)
Dec 27, 2019 4.232 4.232 3.920 3.922 862 -0.32(-7.51%)
Dec 26, 2019 4.160 4.240 4.025 4.240 3,142 +0.16(+3.92%)
Dec 24, 2019 4.080 4.160 3.920 4.080 3,125 -0.12(-2.86%)
Dec 23, 2019 4.320 4.320 4.027 4.200 947 +0.04(+0.96%)
Dec 20, 2019 4.400 4.400 4.160 4.160 1,975 -0.22(-5.02%)
Dec 19, 2019 4.320 4.464 4.320 4.380 2,310 -0.02(-0.51%)
Dec 18, 2019 4.720 4.720 4.400 4.402 1,695 -0.29(-6.25%)
Dec 17, 2019 4.654 4.720 4.342 4.696 3,599 +0.26(+5.96%)
Dec 16, 2019 4.400 4.720 4.323 4.432 1,270 -0.22(-4.73%)
Dec 13, 2019 4.400 4.847 4.400 4.652 2,187 +0.14(+3.12%)
Dec 12, 2019 4.815 4.815 4.280 4.511 3,616 -0.05(-1.07%)
Dec 11, 2019 4.800 4.960 4.320 4.560 4,337 -0.01(-0.14%)
Dec 10, 2019 4.960 4.960 4.561 4.566 2,686 -0.39(-7.94%)
Dec 09, 2019 5.224 5.564 4.880 4.960 2,937 -0.26(-5.01%)
Dec 06, 2019 5.760 5.920 4.732 5.222 22,237 -0.38(-6.76%)
Dec 05, 2019 4.560 5.680 4.000 5.600 14,652 +1.20(+27.27%)
Dec 04, 2019 4.080 4.800 4.080 4.400 16,264 +0.60(+15.79%)
Dec 03, 2019 3.760 4.001 3.760 3.800 2,376 -0.20(-5.00%)
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.