Bio-Key Intl Inc (NQ: BKYI )

3.210 USD -0.020 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 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%)
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.