Bio-Key Intl Inc (NQ: BKYI )

3.350 USD +0.250 (+8.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.920 6.560 5.720 5.971 81,525 +0.01(+0.15%)
May 28, 2020 6.130 6.240 5.761 5.962 60,126 -0.20(-3.21%)
May 27, 2020 6.240 6.320 5.920 6.160 68,384 +0.00(+0.00%)
May 26, 2020 6.080 6.240 5.840 6.160 83,312 +0.32(+5.48%)
May 22, 2020 5.883 6.000 5.726 5.840 59,362 +0.03(+0.47%)
May 21, 2020 5.805 5.912 5.598 5.813 64,301 +0.01(+0.14%)
May 20, 2020 5.920 5.952 5.445 5.805 71,568 -0.12(-1.95%)
May 19, 2020 5.440 6.160 5.280 5.920 211,761 +0.32(+5.71%)
May 18, 2020 5.600 5.920 5.120 5.600 116,820 -0.15(-2.64%)
May 15, 2020 5.840 6.451 5.440 5.752 256,412 -1.61(-21.85%)
May 14, 2020 6.960 7.680 6.960 7.360 50,277 +0.08(+1.10%)
May 13, 2020 7.840 7.920 6.080 7.280 67,612 -0.64(-8.08%)
May 12, 2020 7.840 8.320 7.440 7.920 69,308 +0.16(+2.06%)
May 11, 2020 7.520 7.920 7.280 7.760 58,164 +0.17(+2.28%)
May 08, 2020 8.080 8.080 6.504 7.587 88,550 -0.33(-4.20%)
May 07, 2020 8.400 8.560 7.600 7.920 86,108 -0.32(-3.88%)
May 06, 2020 8.240 8.480 8.080 8.240 37,665 +0.00(+0.00%)
May 05, 2020 9.040 9.040 8.080 8.240 101,161 -0.56(-6.36%)
May 04, 2020 9.040 9.120 8.480 8.800 69,130 +0.08(+0.92%)
May 01, 2020 9.360 9.360 7.902 8.720 132,037 -0.64(-6.84%)
Apr 30, 2020 8.000 9.840 7.600 9.360 378,514 +1.44(+18.18%)
Apr 29, 2020 7.520 7.920 7.200 7.920 247,240 +0.56(+7.61%)
Apr 28, 2020 7.440 7.680 6.800 7.360 145,161 +0.00(+0.00%)
Apr 27, 2020 6.800 8.320 6.560 7.360 590,768 +1.12(+17.98%)
Apr 24, 2020 5.522 6.320 5.444 6.238 363,725 +0.72(+13.01%)
Apr 23, 2020 5.680 5.680 5.440 5.520 47,317 +0.00(+0.00%)
Apr 22, 2020 5.600 5.840 5.360 5.520 64,423 +0.00(+0.00%)
Apr 21, 2020 5.520 5.600 5.360 5.520 60,029 -0.08(-1.43%)
Apr 20, 2020 5.760 5.840 5.440 5.600 88,347 -0.20(-3.46%)
Apr 17, 2020 6.240 6.296 5.635 5.801 98,062 -0.12(-2.01%)
Apr 16, 2020 5.680 7.920 5.360 5.920 664,744 +0.32(+5.71%)
Apr 15, 2020 5.920 6.000 5.360 5.600 40,163 -0.24(-4.11%)
Apr 14, 2020 6.160 6.240 5.680 5.840 71,222 -0.32(-5.19%)
Apr 13, 2020 5.840 6.400 5.600 6.160 51,153 +0.45(+7.90%)
Apr 09, 2020 6.240 6.280 5.284 5.709 104,562 -0.29(-4.85%)
Apr 08, 2020 5.840 6.240 5.600 6.000 68,436 +0.08(+1.35%)
Apr 07, 2020 6.320 6.400 5.600 5.920 115,514 +0.16(+2.78%)
Apr 06, 2020 5.680 6.080 5.440 5.760 86,787 +0.24(+4.33%)
Apr 03, 2020 5.760 6.216 5.280 5.521 87,062 -0.32(-5.47%)
Apr 02, 2020 6.960 7.040 5.600 5.840 102,519 -0.72(-10.98%)
Apr 01, 2020 8.160 8.320 6.400 6.560 215,565 -0.84(-11.35%)
Mar 31, 2020 6.560 9.600 6.560 7.400 460,543 +0.97(+15.05%)
Mar 30, 2020 7.920 7.920 6.408 6.432 430,688 -1.97(-23.43%)
Mar 27, 2020 16.80 20.64 8.080 8.400 6,663,562 +4.08(+94.44%)
Mar 26, 2020 4.320 4.640 4.080 4.320 20,198 +0.08(+1.89%)
Mar 25, 2020 4.400 4.720 4.000 4.240 36,837 -0.20(-4.50%)
Mar 24, 2020 3.992 5.360 3.600 4.440 54,104 +0.68(+18.09%)
Mar 23, 2020 4.080 4.400 3.600 3.760 38,500 -0.36(-8.68%)
Mar 20, 2020 4.800 4.800 3.840 4.118 42,262 -0.20(-4.69%)
Mar 19, 2020 5.840 6.080 4.000 4.320 55,094 -1.28(-22.86%)
Mar 18, 2020 3.200 6.720 3.120 5.600 204,255 +2.40(+74.91%)
Mar 17, 2020 3.200 3.840 2.800 3.202 30,870 -0.33(-9.46%)
Mar 16, 2020 3.840 4.720 2.800 3.536 72,928 -1.26(-26.33%)
Mar 13, 2020 6.080 6.400 4.800 4.800 93,787 -1.28(-21.05%)
Mar 12, 2020 8.640 9.040 6.000 6.080 261,856 -3.36(-35.59%)
Mar 11, 2020 10.72 18.40 9.040 9.440 4,218,093 +5.52(+140.77%)
Mar 10, 2020 3.832 4.150 3.832 3.921 1,943 +0.08(+2.10%)
Mar 09, 2020 3.680 3.840 3.366 3.840 4,718 -0.33(-7.92%)
Mar 06, 2020 4.438 4.438 4.170 4.170 1,275 -0.07(-1.64%)
Mar 05, 2020 4.560 4.560 4.180 4.240 5,183 -0.53(-11.04%)
Mar 04, 2020 4.670 4.788 4.560 4.766 231 -0.07(-1.49%)
Mar 03, 2020 4.640 4.838 4.480 4.838 1,353 +0.36(+8.00%)
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.