Bio-Key Intl Inc (NQ: BKYI )

3.210 USD -0.130 (-3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.654 5.672 5.368 5.594 687,425 -0.03(-0.58%)
Jul 30, 2020 5.600 5.714 5.456 5.626 943,989 +0.03(+0.47%)
Jul 29, 2020 5.600 5.680 5.360 5.600 1,276,902 -0.16(-2.78%)
Jul 28, 2020 6.080 6.160 5.600 5.760 1,661,083 -0.32(-5.26%)
Jul 27, 2020 5.689 6.308 5.440 6.080 4,567,018 +0.77(+14.58%)
Jul 24, 2020 5.280 5.321 5.040 5.306 867,662 +0.07(+1.41%)
Jul 23, 2020 5.680 5.680 4.960 5.233 1,772,265 -0.21(-3.81%)
Jul 22, 2020 5.178 5.800 5.120 5.440 2,947,978 +0.48(+9.68%)
Jul 21, 2020 4.927 5.079 4.808 4.960 4,492,954 -1.98(-28.57%)
Jul 20, 2020 8.600 8.720 6.720 6.944 767,547 -1.22(-14.90%)
Jul 17, 2020 8.080 9.280 8.000 8.160 1,054,525 -1.44(-15.00%)
Jul 16, 2020 7.440 13.68 7.280 9.600 15,140,642 +3.22(+50.38%)
Jul 15, 2020 6.115 6.398 6.084 6.384 27,213 +0.15(+2.44%)
Jul 14, 2020 6.400 6.400 5.840 6.232 107,733 -0.00(-0.08%)
Jul 13, 2020 6.320 6.640 6.120 6.237 85,524 +0.00(+0.03%)
Jul 10, 2020 6.104 6.390 6.104 6.235 50,737 -0.08(-1.34%)
Jul 09, 2020 6.160 6.560 6.160 6.320 54,111 +0.00(+0.00%)
Jul 08, 2020 6.160 6.480 6.080 6.320 33,357 +0.08(+1.28%)
Jul 07, 2020 6.160 6.308 6.001 6.240 39,256 +0.14(+2.25%)
Jul 06, 2020 6.000 6.240 6.000 6.102 81,440 -0.06(-1.00%)
Jul 02, 2020 6.400 7.800 5.600 6.164 360,525 -0.48(-7.17%)
Jul 01, 2020 8.160 8.320 6.320 6.640 771,042 -0.48(-6.74%)
Jun 30, 2020 5.680 7.280 5.600 7.120 385,171 +1.26(+21.42%)
Jun 29, 2020 6.080 6.254 5.760 5.864 39,213 +0.01(+0.11%)
Jun 26, 2020 6.280 6.280 5.768 5.858 30,725 -0.30(-4.91%)
Jun 25, 2020 6.160 6.400 6.000 6.160 21,901 +0.00(+0.00%)
Jun 24, 2020 6.320 6.400 5.760 6.160 48,316 -0.08(-1.28%)
Jun 23, 2020 6.880 6.880 6.080 6.240 107,442 -0.20(-3.08%)
Jun 22, 2020 6.400 6.600 6.240 6.438 52,675 -0.04(-0.65%)
Jun 19, 2020 6.640 6.800 6.440 6.481 40,537 -0.24(-3.56%)
Jun 18, 2020 6.800 6.800 6.400 6.720 49,182 +0.00(+0.00%)
Jun 17, 2020 6.800 7.462 6.566 6.720 56,186 -0.16(-2.33%)
Jun 16, 2020 6.720 7.120 6.720 6.880 86,296 +0.32(+4.88%)
Jun 15, 2020 6.480 6.800 6.400 6.560 82,643 -0.12(-1.73%)
Jun 12, 2020 7.200 7.600 6.480 6.675 130,712 +0.12(+1.76%)
Jun 11, 2020 6.800 7.120 6.240 6.560 175,480 -0.79(-10.80%)
Jun 10, 2020 8.080 9.520 7.040 7.354 776,201 -0.09(-1.15%)
Jun 09, 2020 7.920 7.920 6.880 7.440 161,282 -0.16(-2.11%)
Jun 08, 2020 7.200 7.920 7.040 7.600 237,641 +0.74(+10.85%)
Jun 05, 2020 6.960 7.280 6.270 6.856 188,637 +0.14(+2.02%)
Jun 04, 2020 6.160 6.992 5.926 6.720 207,082 +0.56(+9.09%)
Jun 03, 2020 5.920 6.240 5.840 6.160 59,477 +0.25(+4.19%)
Jun 02, 2020 6.000 6.160 5.776 5.912 28,313 -0.17(-2.76%)
Jun 01, 2020 6.000 6.080 5.840 6.080 43,934 +0.11(+1.82%)
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%)
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.