Bio-Key Intl Inc (NQ: BKYI )

3.230 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 17.43 17.84 16.96 17.84 2,930 +0.64(+3.72%)
May 31, 2018 18.39 18.39 17.20 17.20 2,235 -0.48(-2.71%)
May 30, 2018 18.21 18.21 17.68 17.68 1,194 -0.16(-0.89%)
May 29, 2018 18.32 18.32 17.74 17.84 210 -0.16(-0.90%)
May 25, 2018 18.00 18.00 18.00 0 +0.09(+0.52%)
May 24, 2018 18.00 18.08 17.69 17.91 974 -0.13(-0.74%)
May 23, 2018 17.76 18.39 17.52 18.04 1,133 -0.44(-2.38%)
May 22, 2018 18.72 19.44 17.84 18.48 1,068 -0.24(-1.28%)
May 21, 2018 18.24 18.88 17.29 18.72 1,670 +0.40(+2.18%)
May 18, 2018 17.60 18.32 17.60 18.32 2,078 +1.04(+6.02%)
May 17, 2018 16.80 18.08 16.64 17.28 3,056 +0.76(+4.60%)
May 16, 2018 18.32 18.32 16.08 16.52 8,355 -2.12(-11.37%)
May 15, 2018 18.72 19.19 18.08 18.64 986 +0.08(+0.43%)
May 14, 2018 19.00 19.06 17.44 18.56 4,613 -0.72(-3.73%)
May 11, 2018 19.52 19.92 18.69 19.28 2,315 -0.40(-2.03%)
May 10, 2018 20.72 20.72 19.68 19.68 2,061 -0.72(-3.53%)
May 09, 2018 20.64 20.71 19.92 20.40 2,773 +0.60(+3.03%)
May 08, 2018 19.76 20.71 19.76 19.80 1,324 +0.01(+0.07%)
May 07, 2018 20.35 20.64 19.60 19.79 2,674 -0.29(-1.46%)
May 04, 2018 18.54 20.72 18.54 20.08 3,449 +1.60(+8.65%)
May 03, 2018 18.96 19.36 18.00 18.48 3,262 +0.40(+2.21%)
May 02, 2018 17.44 20.72 17.35 18.08 10,177 +0.65(+3.75%)
May 01, 2018 17.19 17.44 17.02 17.43 2,027 +0.55(+3.24%)
Apr 30, 2018 17.11 17.20 16.88 16.88 616 -0.08(-0.47%)
Apr 27, 2018 17.36 17.36 16.48 16.96 5,129 +0.08(+0.47%)
Apr 26, 2018 17.20 17.44 16.66 16.88 1,896 -0.32(-1.86%)
Apr 25, 2018 16.56 17.44 16.40 17.20 3,523 +0.72(+4.37%)
Apr 24, 2018 16.88 17.11 16.24 16.48 3,908 -0.24(-1.44%)
Apr 23, 2018 16.96 16.96 16.40 16.72 1,044 -0.08(-0.48%)
Apr 20, 2018 16.80 16.80 16.32 16.80 1,683 +0.24(+1.45%)
Apr 19, 2018 16.64 17.12 16.32 16.56 3,284 +0.00(+0.00%)
Apr 18, 2018 17.60 17.60 16.32 16.56 3,249 -0.88(-5.05%)
Apr 17, 2018 16.80 17.92 16.65 17.44 2,837 +0.96(+5.83%)
Apr 16, 2018 17.76 17.76 16.08 16.48 4,296 -1.20(-6.79%)
Apr 13, 2018 17.36 17.92 16.24 17.68 2,164 +0.48(+2.79%)
Apr 12, 2018 17.92 18.60 16.80 17.20 2,464 -0.80(-4.44%)
Apr 11, 2018 18.88 19.12 17.76 18.00 1,893 -0.64(-3.43%)
Apr 10, 2018 18.56 19.04 18.38 18.64 3,722 +0.80(+4.48%)
Apr 09, 2018 19.20 19.20 17.52 17.84 6,749 -1.36(-7.08%)
Apr 06, 2018 17.60 19.20 17.04 19.20 9,851 +1.76(+10.09%)
Apr 05, 2018 16.80 17.60 16.40 17.44 5,789 +1.12(+6.86%)
Apr 04, 2018 15.76 17.12 15.76 16.32 3,170 +0.24(+1.49%)
Apr 03, 2018 15.52 17.12 15.52 16.08 3,092 +0.08(+0.50%)
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.