Bio-Key Intl Inc (NQ: BKYI )

2.480 USD +0.140 (+5.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.12 23.60 22.13 22.88 2,840 +0.00(+0.00%)
Sep 28, 2017 20.90 23.60 20.88 22.88 1,852 +1.36(+6.32%)
Sep 27, 2017 20.16 21.52 20.16 21.52 4,526 +1.36(+6.75%)
Sep 26, 2017 21.12 21.16 20.16 20.16 2,648 -1.36(-6.32%)
Sep 25, 2017 21.20 21.92 20.40 21.52 832 +0.72(+3.46%)
Sep 22, 2017 21.60 21.60 20.16 20.80 665 -0.40(-1.89%)
Sep 21, 2017 20.80 21.48 20.35 21.20 2,173 +0.40(+1.92%)
Sep 20, 2017 20.80 21.81 20.80 20.80 3,226 +0.00(+0.00%)
Sep 19, 2017 23.36 23.92 20.80 20.80 1,278 -1.04(-4.76%)
Sep 18, 2017 21.52 24.35 21.52 21.84 4,794 +0.56(+2.63%)
Sep 15, 2017 25.68 26.88 20.80 21.28 7,760 -3.20(-13.07%)
Sep 14, 2017 24.80 26.72 24.16 24.48 2,770 -0.56(-2.24%)
Sep 13, 2017 26.16 26.80 25.04 25.04 3,105 -1.76(-6.57%)
Sep 12, 2017 25.60 26.80 25.52 26.80 1,875 +0.88(+3.40%)
Sep 11, 2017 25.60 26.00 24.96 25.92 3,809 +0.32(+1.25%)
Sep 08, 2017 24.58 25.92 24.58 25.60 2,794 +0.16(+0.63%)
Sep 07, 2017 25.04 25.71 24.92 25.44 1,860 +0.40(+1.60%)
Sep 06, 2017 25.44 25.84 24.48 25.04 2,593 -0.16(-0.63%)
Sep 05, 2017 26.23 26.23 23.87 25.20 3,749 -0.56(-2.17%)
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.