Bio-Key Intl Inc (NQ: BKYI )

3.590 USD +0.010 (+0.28%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.480 8.506 8.320 8.400 3,612 -0.14(-1.62%)
May 30, 2019 8.400 8.720 8.400 8.538 2,893 +0.06(+0.69%)
May 29, 2019 8.560 8.640 8.400 8.480 1,976 +0.08(+0.95%)
May 28, 2019 8.720 8.800 8.400 8.400 2,929 -0.40(-4.55%)
May 24, 2019 8.800 8.960 8.800 8.800 462 +0.00(+0.00%)
May 23, 2019 8.764 8.960 8.764 8.800 1,781 +0.16(+1.85%)
May 22, 2019 8.640 8.684 8.640 8.640 371 -0.32(-3.57%)
May 21, 2019 8.960 8.960 8.640 8.960 1,250 +0.35(+4.07%)
May 20, 2019 8.640 8.959 8.610 8.610 727 -0.03(-0.35%)
May 17, 2019 9.600 9.600 8.560 8.640 2,150 -1.12(-11.48%)
May 16, 2019 8.560 9.760 8.560 9.760 6,198 -0.72(-6.87%)
May 15, 2019 10.56 10.56 9.920 10.48 698 +0.08(+0.77%)
May 14, 2019 10.26 10.40 9.970 10.40 3,067 -0.08(-0.76%)
May 13, 2019 11.20 11.20 10.48 10.48 938 -0.08(-0.76%)
May 10, 2019 10.59 10.72 10.41 10.56 1,487 -0.16(-1.49%)
May 09, 2019 10.48 10.80 10.24 10.72 1,011 +0.54(+5.27%)
May 08, 2019 10.40 10.40 10.18 10.18 128 +0.10(+1.02%)
May 07, 2019 10.40 10.40 10.00 10.08 3,519 +0.00(+0.00%)
May 06, 2019 10.00 10.72 10.00 10.08 238 -0.16(-1.56%)
May 03, 2019 10.40 10.80 10.13 10.24 637 +0.32(+3.22%)
May 02, 2019 11.12 11.12 9.841 9.921 230 -0.72(-6.76%)
May 01, 2019 10.80 11.18 9.951 10.64 3,546 +0.25(+2.39%)
Apr 30, 2019 9.600 10.64 9.392 10.39 3,684 +1.11(+11.97%)
Apr 29, 2019 9.520 9.600 9.040 9.281 4,591 +0.08(+0.88%)
Apr 26, 2019 9.104 9.200 9.005 9.200 337 +0.24(+2.68%)
Apr 25, 2019 8.880 8.960 8.800 8.960 689 +0.00(+0.00%)
Apr 24, 2019 9.200 9.200 8.880 8.960 792 -0.40(-4.27%)
Apr 23, 2019 9.475 9.475 9.360 9.360 68 -0.08(-0.86%)
Apr 22, 2019 9.360 9.441 9.040 9.441 521 -0.08(-0.83%)
Apr 18, 2019 9.246 9.604 9.064 9.520 1,587 -0.13(-1.39%)
Apr 17, 2019 9.760 9.760 9.600 9.654 1,021 +0.13(+1.41%)
Apr 16, 2019 9.440 9.680 9.394 9.520 652 +0.51(+5.69%)
Apr 15, 2019 10.54 10.75 8.800 9.007 3,720 -1.55(-14.70%)
Apr 12, 2019 10.48 10.75 10.32 10.56 937 -0.24(-2.21%)
Apr 11, 2019 10.72 10.88 10.53 10.80 921 +0.40(+3.84%)
Apr 10, 2019 11.36 11.36 10.40 10.40 1,891 -0.56(-5.11%)
Apr 09, 2019 11.52 11.52 10.80 10.96 1,591 -0.64(-5.52%)
Apr 08, 2019 11.20 11.60 10.96 11.60 1,982 +0.40(+3.57%)
Apr 05, 2019 11.36 11.36 10.97 11.20 1,087 +0.00(+0.01%)
Apr 04, 2019 11.28 11.36 10.88 11.20 2,395 +0.32(+2.93%)
Apr 03, 2019 10.80 11.36 10.80 10.88 3,815 -0.08(-0.73%)
Apr 02, 2019 10.40 11.04 10.00 10.96 3,775 -0.40(-3.52%)
Apr 01, 2019 12.24 12.24 11.28 11.36 3,859 -0.40(-3.40%)
Mar 29, 2019 11.04 12.32 11.00 11.76 11,187 +0.88(+8.09%)
Mar 28, 2019 10.40 10.88 10.40 10.88 4,001 +0.56(+5.43%)
Mar 27, 2019 10.40 10.48 10.08 10.32 4,114 +0.08(+0.78%)
Mar 26, 2019 9.760 10.48 9.760 10.24 2,075 +0.56(+5.83%)
Mar 25, 2019 9.934 9.934 9.280 9.676 2,597 -0.24(-2.46%)
Mar 22, 2019 9.600 10.08 9.600 9.920 2,600 +0.48(+5.08%)
Mar 21, 2019 9.208 9.601 9.208 9.440 1,010 +0.08(+0.85%)
Mar 20, 2019 9.640 9.648 9.120 9.360 3,646 -0.48(-4.88%)
Mar 19, 2019 10.24 10.24 9.520 9.840 1,033 -0.24(-2.38%)
Mar 18, 2019 9.520 10.80 9.520 10.08 4,240 +0.88(+9.57%)
Mar 15, 2019 9.040 9.600 9.040 9.200 2,700 +0.40(+4.55%)
Mar 14, 2019 8.753 9.120 8.753 8.800 1,501 +0.16(+1.85%)
Mar 13, 2019 8.320 9.120 8.320 8.640 1,257 +0.40(+4.85%)
Mar 12, 2019 8.600 8.600 8.240 8.240 516 -0.24(-2.83%)
Mar 11, 2019 8.480 8.960 8.362 8.480 1,217 +0.19(+2.28%)
Mar 08, 2019 8.350 8.480 8.291 8.291 1,175 -0.15(-1.76%)
Mar 07, 2019 8.464 8.464 8.328 8.440 421 -0.20(-2.32%)
Mar 06, 2019 8.399 8.996 8.380 8.641 4,358 +0.32(+3.86%)
Mar 05, 2019 8.320 8.400 8.240 8.320 636 -0.02(-0.23%)
Mar 04, 2019 8.400 8.400 8.314 8.339 3,778 -0.06(-0.72%)
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.