Bio-Key Intl Inc (NQ: BKYI )

3.050 USD -0.150 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 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%)
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.