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 (%)
Aug 31, 2018 13.76 13.76 13.76 0 +0.56(+4.24%)
Aug 30, 2018 13.92 13.92 12.99 13.20 838 +0.24(+1.85%)
Aug 29, 2018 13.60 13.60 12.80 12.96 2,090 -1.04(-7.43%)
Aug 28, 2018 12.96 14.00 12.88 14.00 1,714 +1.12(+8.70%)
Aug 27, 2018 13.60 13.68 12.88 12.88 1,807 -0.72(-5.29%)
Aug 24, 2018 14.40 14.40 13.60 13.60 1,562 -0.80(-5.56%)
Aug 23, 2018 14.32 14.72 14.32 14.40 1,540 -0.32(-2.17%)
Aug 22, 2018 14.00 16.00 12.48 14.72 7,793 -2.00(-11.96%)
Aug 21, 2018 15.20 16.96 15.20 16.72 1,755 +1.76(+11.76%)
Aug 20, 2018 14.52 14.96 14.40 14.96 259 +0.64(+4.47%)
Aug 17, 2018 14.72 14.72 14.32 14.32 550 -0.17(-1.16%)
Aug 16, 2018 14.00 14.76 13.57 14.49 1,877 +0.17(+1.17%)
Aug 15, 2018 13.04 14.32 12.32 14.32 1,071 +0.64(+4.68%)
Aug 14, 2018 11.84 14.32 11.84 13.68 1,552 -0.96(-6.56%)
Aug 13, 2018 15.36 15.36 14.64 14.64 711 -0.24(-1.61%)
Aug 10, 2018 14.48 15.36 14.48 14.88 2,125 +0.24(+1.64%)
Aug 09, 2018 15.84 16.00 14.64 14.64 7,085 -1.44(-8.96%)
Aug 08, 2018 16.00 16.48 15.92 16.08 750 +0.00(+0.00%)
Aug 07, 2018 16.48 16.48 15.96 16.08 999 +0.08(+0.50%)
Aug 06, 2018 16.16 16.48 15.60 16.00 3,372 -0.48(-2.91%)
Aug 03, 2018 16.72 17.04 16.48 16.48 525 -0.72(-4.19%)
Aug 02, 2018 16.00 17.66 16.00 17.20 4,911 +1.36(+8.59%)
Aug 01, 2018 16.72 16.72 15.52 15.84 5,862 -1.04(-6.16%)
Jul 31, 2018 16.88 17.28 16.72 16.88 2,272 +0.00(+0.00%)
Jul 30, 2018 17.52 17.84 16.80 16.88 3,322 -0.24(-1.40%)
Jul 27, 2018 18.40 18.72 16.80 17.12 4,375 -0.24(-1.38%)
Jul 26, 2018 17.76 17.76 17.18 17.36 1,933 -0.64(-3.56%)
Jul 25, 2018 18.00 18.12 17.36 18.00 3,445 +0.00(+0.00%)
Jul 24, 2018 18.08 18.08 18.00 18.00 2,155 -0.08(-0.44%)
Jul 23, 2018 18.47 18.60 18.00 18.08 2,103 -0.40(-2.16%)
Jul 20, 2018 18.24 19.84 18.00 18.48 7,356 +0.48(+2.67%)
Jul 19, 2018 18.00 18.24 18.00 18.00 1,518 -0.08(-0.44%)
Jul 18, 2018 18.24 18.62 17.84 18.08 2,401 -0.16(-0.88%)
Jul 17, 2018 20.88 21.60 18.00 18.24 43,188 -0.64(-3.39%)
Jul 16, 2018 18.80 19.04 18.56 18.88 1,230 +0.08(+0.43%)
Jul 13, 2018 19.60 19.60 18.80 18.80 3,064 -0.64(-3.29%)
Jul 12, 2018 19.60 19.06 19.44 6,054 -0.16(-0.82%)
Jul 11, 2018 19.83 19.83 18.56 19.60 3,911 +0.32(+1.66%)
Jul 10, 2018 20.08 20.41 19.28 19.28 3,776 -1.04(-5.12%)
Jul 09, 2018 20.40 20.08 20.32 2,722 -0.08(-0.39%)
Jul 06, 2018 21.02 21.16 20.40 20.40 1,751 -0.32(-1.54%)
Jul 05, 2018 20.88 21.92 20.56 20.72 2,000 -0.48(-2.26%)
Jul 03, 2018 21.20 21.20 21.20 0 +1.04(+5.16%)
Jul 02, 2018 20.72 21.28 20.16 20.16 5,446 -1.04(-4.91%)
Jun 29, 2018 20.00 21.27 19.32 21.20 5,068 +1.20(+6.00%)
Jun 28, 2018 18.89 21.60 18.72 20.00 9,607 +0.64(+3.31%)
Jun 27, 2018 18.48 19.48 18.48 19.36 3,323 +0.96(+5.22%)
Jun 26, 2018 19.36 19.77 18.32 18.40 4,968 -0.88(-4.56%)
Jun 25, 2018 20.49 20.50 19.28 19.28 6,070 -1.68(-8.02%)
Jun 22, 2018 21.44 21.44 20.01 20.96 6,474 -0.24(-1.13%)
Jun 21, 2018 19.60 21.74 19.60 21.20 7,249 +1.84(+9.50%)
Jun 20, 2018 19.84 20.24 19.36 19.36 4,997 -0.88(-4.35%)
Jun 19, 2018 21.36 25.12 19.68 20.24 40,200 +1.28(+6.75%)
Jun 18, 2018 19.12 19.36 18.81 18.96 1,192 -0.40(-2.07%)
Jun 15, 2018 19.60 18.40 19.36 4,018 +0.96(+5.22%)
Jun 14, 2018 19.04 20.04 18.40 18.40 1,222 -0.72(-3.77%)
Jun 13, 2018 18.56 20.17 18.56 19.12 3,105 +0.08(+0.42%)
Jun 12, 2018 18.40 20.33 18.00 19.04 14,811 +1.36(+7.69%)
Jun 11, 2018 18.72 18.72 17.36 17.68 4,714 -0.88(-4.74%)
Jun 08, 2018 17.92 18.64 17.92 18.56 3,285 +0.64(+3.57%)
Jun 07, 2018 18.56 19.08 17.68 17.92 14,866 -1.20(-6.28%)
Jun 06, 2018 19.36 19.36 17.84 19.12 11,020 -0.24(-1.24%)
Jun 05, 2018 19.44 20.80 17.60 19.36 20,966 -1.52(-7.28%)
Jun 04, 2018 18.56 29.12 18.32 20.88 294,951 +3.04(+17.04%)
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.