Bio-Key Intl Inc (NQ: BKYI )

3.215 USD +0.005 (+0.16%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.11 17.20 16.88 16.88 616 -0.08(-0.47%)
Apr 27, 2018 17.36 17.36 16.48 16.96 5,129 +0.08(+0.47%)
Apr 26, 2018 17.20 17.44 16.66 16.88 1,896 -0.32(-1.86%)
Apr 25, 2018 16.56 17.44 16.40 17.20 3,523 +0.72(+4.37%)
Apr 24, 2018 16.88 17.11 16.24 16.48 3,908 -0.24(-1.44%)
Apr 23, 2018 16.96 16.96 16.40 16.72 1,044 -0.08(-0.48%)
Apr 20, 2018 16.80 16.80 16.32 16.80 1,683 +0.24(+1.45%)
Apr 19, 2018 16.64 17.12 16.32 16.56 3,284 +0.00(+0.00%)
Apr 18, 2018 17.60 17.60 16.32 16.56 3,249 -0.88(-5.05%)
Apr 17, 2018 16.80 17.92 16.65 17.44 2,837 +0.96(+5.83%)
Apr 16, 2018 17.76 17.76 16.08 16.48 4,296 -1.20(-6.79%)
Apr 13, 2018 17.36 17.92 16.24 17.68 2,164 +0.48(+2.79%)
Apr 12, 2018 17.92 18.60 16.80 17.20 2,464 -0.80(-4.44%)
Apr 11, 2018 18.88 19.12 17.76 18.00 1,893 -0.64(-3.43%)
Apr 10, 2018 18.56 19.04 18.38 18.64 3,722 +0.80(+4.48%)
Apr 09, 2018 19.20 19.20 17.52 17.84 6,749 -1.36(-7.08%)
Apr 06, 2018 17.60 19.20 17.04 19.20 9,851 +1.76(+10.09%)
Apr 05, 2018 16.80 17.60 16.40 17.44 5,789 +1.12(+6.86%)
Apr 04, 2018 15.76 17.12 15.76 16.32 3,170 +0.24(+1.49%)
Apr 03, 2018 15.52 17.12 15.52 16.08 3,092 +0.08(+0.50%)
Apr 02, 2018 17.28 17.28 14.88 16.00 10,486 -1.20(-6.98%)
Mar 29, 2018 17.20 17.20 17.20 0 +1.44(+9.14%)
Mar 28, 2018 15.20 16.24 15.20 15.76 5,061 +0.48(+3.14%)
Mar 27, 2018 15.45 15.83 15.28 15.28 1,828 -0.24(-1.55%)
Mar 26, 2018 15.92 15.92 15.44 15.52 1,745 -0.16(-1.02%)
Mar 23, 2018 15.52 15.92 15.21 15.68 1,000 -0.08(-0.51%)
Mar 22, 2018 15.62 16.12 15.60 15.76 2,731 -0.08(-0.51%)
Mar 21, 2018 15.92 16.13 15.68 15.84 865 +0.16(+1.02%)
Mar 20, 2018 16.16 16.24 15.56 15.68 1,266 -0.56(-3.45%)
Mar 19, 2018 15.92 16.24 15.44 16.24 4,213 +0.24(+1.50%)
Mar 16, 2018 16.16 16.23 15.92 16.00 1,122 +0.00(+0.00%)
Mar 15, 2018 16.08 16.16 15.84 16.00 3,248 +0.01(+0.08%)
Mar 14, 2018 16.24 16.24 15.92 15.99 6,003 -0.09(-0.58%)
Mar 13, 2018 15.92 16.08 15.61 16.08 6,058 +0.32(+2.03%)
Mar 12, 2018 15.92 16.00 15.68 15.76 3,222 -0.24(-1.50%)
Mar 09, 2018 14.88 16.00 13.60 16.00 2,682 +0.72(+4.72%)
Mar 08, 2018 14.50 15.91 14.50 15.28 954 +0.16(+1.05%)
Mar 07, 2018 14.55 15.92 14.55 15.12 2,433 -0.77(-4.84%)
Mar 06, 2018 15.68 16.00 14.85 15.89 1,088 +0.29(+1.85%)
Mar 05, 2018 15.84 16.00 14.88 15.60 2,020 -0.24(-1.52%)
Mar 02, 2018 15.60 16.00 14.76 15.84 2,820 +0.48(+3.13%)
Mar 01, 2018 14.72 16.63 14.08 15.36 1,646 +0.72(+4.92%)
Feb 28, 2018 16.00 16.80 14.64 14.64 2,482 -1.12(-7.11%)
Feb 27, 2018 16.92 17.17 15.52 15.76 4,934 -1.33(-7.79%)
Feb 26, 2018 17.20 17.40 16.80 17.09 2,727 -0.11(-0.63%)
Feb 23, 2018 17.56 17.56 16.96 17.20 2,124 +0.24(+1.42%)
Feb 22, 2018 16.96 17.52 16.96 16.96 3,009 -0.08(-0.47%)
Feb 21, 2018 16.88 17.60 16.72 17.04 8,193 -0.24(-1.39%)
Feb 20, 2018 16.00 17.80 15.60 17.28 11,901 +0.96(+5.89%)
Feb 16, 2018 16.32 16.32 16.32 0 -0.48(-2.86%)
Feb 15, 2018 16.24 16.24 15.99 16.80 3,739 +0.80(+5.00%)
Feb 14, 2018 15.76 16.32 14.56 16.00 1,000 +1.04(+6.95%)
Feb 13, 2018 15.70 15.76 14.96 14.96 2,107 +0.32(+2.19%)
Feb 12, 2018 14.88 15.52 14.48 14.64 1,024 -0.56(-3.68%)
Feb 09, 2018 15.04 15.84 13.99 15.20 5,438 +0.32(+2.15%)
Feb 08, 2018 15.98 15.99 14.01 14.88 2,348 -0.48(-3.12%)
Feb 07, 2018 15.04 16.29 14.73 15.36 1,049 -0.13(-0.84%)
Feb 06, 2018 15.28 15.81 14.40 15.49 2,142 -0.29(-1.86%)
Feb 05, 2018 14.88 15.85 14.24 15.78 1,316 -0.11(-0.71%)
Feb 02, 2018 16.08 16.08 14.65 15.90 600 +0.46(+2.96%)
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.