Bio-Key Intl Inc (NQ: BKYI )

3.140 USD -0.200 (-5.99%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.39 18.39 17.20 17.20 2,235 -0.48(-2.71%)
May 30, 2018 18.21 18.21 17.68 17.68 1,194 -0.16(-0.89%)
May 29, 2018 18.32 18.32 17.74 17.84 210 -0.16(-0.90%)
May 25, 2018 18.00 18.00 18.00 0 +0.09(+0.52%)
May 24, 2018 18.00 18.08 17.69 17.91 974 -0.13(-0.74%)
May 23, 2018 17.76 18.39 17.52 18.04 1,133 -0.44(-2.38%)
May 22, 2018 18.72 19.44 17.84 18.48 1,068 -0.24(-1.28%)
May 21, 2018 18.24 18.88 17.29 18.72 1,670 +0.40(+2.18%)
May 18, 2018 17.60 18.32 17.60 18.32 2,078 +1.04(+6.02%)
May 17, 2018 16.80 18.08 16.64 17.28 3,056 +0.76(+4.60%)
May 16, 2018 18.32 18.32 16.08 16.52 8,355 -2.12(-11.37%)
May 15, 2018 18.72 19.19 18.08 18.64 986 +0.08(+0.43%)
May 14, 2018 19.00 19.06 17.44 18.56 4,613 -0.72(-3.73%)
May 11, 2018 19.52 19.92 18.69 19.28 2,315 -0.40(-2.03%)
May 10, 2018 20.72 20.72 19.68 19.68 2,061 -0.72(-3.53%)
May 09, 2018 20.64 20.71 19.92 20.40 2,773 +0.60(+3.03%)
May 08, 2018 19.76 20.71 19.76 19.80 1,324 +0.01(+0.07%)
May 07, 2018 20.35 20.64 19.60 19.79 2,674 -0.29(-1.46%)
May 04, 2018 18.54 20.72 18.54 20.08 3,449 +1.60(+8.65%)
May 03, 2018 18.96 19.36 18.00 18.48 3,262 +0.40(+2.21%)
May 02, 2018 17.44 20.72 17.35 18.08 10,177 +0.65(+3.75%)
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.