Bio-Key Intl Inc (NQ: BKYI )

2.550 USD -0.020 (-0.78%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.520 3.520 3.520 287,883 -0.01(-0.28%)
Dec 30, 2020 3.500 3.550 3.410 3.530 287,883 +0.03(+0.86%)
Dec 29, 2020 3.500 3.780 3.350 3.500 1,734,726 +0.08(+2.34%)
Dec 28, 2020 3.470 3.480 3.370 3.420 160,406 -0.05(-1.44%)
Dec 24, 2020 3.420 3.480 3.340 3.470 139,600 +0.06(+1.76%)
Dec 23, 2020 3.440 3.490 3.400 3.410 247,424 -0.02(-0.58%)
Dec 22, 2020 3.420 3.520 3.410 3.430 171,323 +0.00(+0.00%)
Dec 21, 2020 3.460 3.470 3.400 3.430 140,354 -0.04(-1.15%)
Dec 18, 2020 3.490 3.540 3.420 3.470 225,400 -0.04(-1.14%)
Dec 17, 2020 3.550 3.560 3.500 3.510 120,161 -0.02(-0.57%)
Dec 16, 2020 3.570 3.620 3.510 3.530 173,571 -0.05(-1.40%)
Dec 15, 2020 3.500 3.600 3.410 3.580 169,976 +0.08(+2.29%)
Dec 14, 2020 3.500 3.530 3.450 3.500 237,615 +0.02(+0.57%)
Dec 11, 2020 3.540 3.557 3.460 3.480 231,100 -0.08(-2.25%)
Dec 10, 2020 3.570 3.590 3.460 3.560 199,029 -0.02(-0.56%)
Dec 09, 2020 3.660 3.660 3.470 3.580 300,845 -0.04(-1.10%)
Dec 08, 2020 3.790 3.800 3.590 3.620 207,400 -0.15(-3.98%)
Dec 07, 2020 3.690 3.870 3.650 3.770 418,434 +0.11(+3.01%)
Dec 04, 2020 3.580 3.750 3.570 3.660 354,200 +0.07(+1.95%)
Dec 03, 2020 3.600 3.650 3.470 3.590 228,397 -0.03(-0.83%)
Dec 02, 2020 3.440 3.690 3.380 3.620 779,336 +0.17(+4.93%)
Dec 01, 2020 3.400 3.530 3.300 3.450 610,349 -0.02(-0.58%)
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%)
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.