Bio-Key Intl Inc (NQ: BKYI )

3.600 USD +0.020 (+0.56%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 -0.15(-4.85%)
Nov 19, 2020 3.102 3.240 2.961 3.079 1,258,781 -0.52(-14.47%)
Nov 18, 2020 3.600 3.760 3.360 3.600 636,767 +0.16(+4.65%)
Nov 17, 2020 3.360 3.520 3.280 3.440 178,448 +0.08(+2.38%)
Nov 16, 2020 3.360 3.440 3.200 3.360 220,024 +0.09(+2.76%)
Nov 13, 2020 3.400 3.400 3.240 3.270 220,837 -0.13(-3.84%)
Nov 12, 2020 3.530 3.600 3.281 3.400 465,038 -0.18(-5.03%)
Nov 11, 2020 3.630 3.630 3.378 3.580 219,985 +0.09(+2.50%)
Nov 10, 2020 3.258 3.590 3.204 3.493 190,959 +0.21(+6.36%)
Nov 09, 2020 3.356 3.433 3.224 3.284 174,096 -0.07(-2.15%)
Nov 06, 2020 3.280 3.480 3.224 3.356 136,025 -0.00(-0.12%)
Nov 05, 2020 3.360 3.360 3.280 3.360 147,080 +0.06(+1.72%)
Nov 04, 2020 3.282 3.304 3.204 3.303 106,313 +0.05(+1.55%)
Nov 03, 2020 3.196 3.400 3.128 3.253 156,766 +0.01(+0.42%)
Nov 02, 2020 3.272 3.440 3.123 3.239 392,643 -0.04(-1.08%)
Oct 30, 2020 3.360 3.429 3.200 3.274 203,750 -0.17(-4.81%)
Oct 29, 2020 3.520 3.520 3.440 3.440 135,830 -0.16(-4.44%)
Oct 28, 2020 3.520 3.680 3.280 3.600 353,104 +0.16(+4.55%)
Oct 27, 2020 3.535 3.558 3.400 3.443 191,450 -0.08(-2.36%)
Oct 26, 2020 3.598 3.656 3.491 3.526 175,404 -0.10(-2.69%)
Oct 23, 2020 3.680 3.760 3.534 3.624 168,862 -0.06(-1.52%)
Oct 22, 2020 3.600 3.760 3.520 3.680 232,606 +0.08(+2.24%)
Oct 21, 2020 3.635 3.677 3.520 3.599 196,854 -0.00(-0.02%)
Oct 20, 2020 3.696 3.759 3.480 3.600 252,702 -0.04(-1.10%)
Oct 19, 2020 3.680 3.798 3.554 3.640 305,081 -0.13(-3.44%)
Oct 16, 2020 3.760 3.840 3.680 3.770 269,500 -0.07(-1.83%)
Oct 15, 2020 3.800 3.840 3.648 3.840 311,840 -0.10(-2.62%)
Oct 14, 2020 3.816 4.104 3.760 3.943 694,680 +0.14(+3.77%)
Oct 13, 2020 3.736 3.896 3.680 3.800 371,683 -0.04(-1.04%)
Oct 12, 2020 4.160 4.160 3.760 3.840 949,110 -0.46(-10.78%)
Oct 09, 2020 4.160 4.400 4.000 4.304 1,455,337 -0.12(-2.71%)
Oct 08, 2020 5.464 5.760 4.424 4.424 15,321,312 +1.06(+31.64%)
Oct 07, 2020 3.400 3.504 3.280 3.361 138,868 -0.02(-0.57%)
Oct 06, 2020 3.408 3.510 3.380 3.380 129,946 -0.06(-1.74%)
Oct 05, 2020 3.360 3.520 3.360 3.440 96,751 -0.02(-0.46%)
Oct 02, 2020 3.360 3.560 3.341 3.456 116,250 -0.06(-1.82%)
Oct 01, 2020 3.511 3.600 3.328 3.520 116,390 +0.00(+0.07%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
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.