Bio-Key Intl Inc (NQ: BKYI )

3.400 USD -0.180 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.600 3.690 3.350 3.400 153,941 -0.18(-5.03%)
May 06, 2021 3.340 3.800 3.300 3.580 540,726 +0.22(+6.55%)
May 05, 2021 3.440 3.580 3.350 3.360 63,702 -0.10(-2.89%)
May 04, 2021 3.500 3.520 3.355 3.460 57,218 -0.07(-1.98%)
May 03, 2021 3.450 3.550 3.390 3.530 54,677 +0.08(+2.32%)
Apr 30, 2021 3.450 3.552 3.420 3.450 69,000 -0.06(-1.71%)
Apr 29, 2021 3.560 3.560 3.450 3.510 38,278 -0.05(-1.40%)
Apr 28, 2021 3.400 3.600 3.380 3.560 91,674 +0.13(+3.79%)
Apr 27, 2021 3.550 3.570 3.370 3.430 89,845 -0.16(-4.46%)
Apr 26, 2021 3.350 3.590 3.330 3.590 168,218 +0.25(+7.49%)
Apr 23, 2021 3.230 3.340 3.200 3.340 81,500 +0.10(+3.09%)
Apr 22, 2021 3.240 3.310 3.180 3.240 76,630 -0.03(-0.92%)
Apr 21, 2021 3.060 3.270 3.020 3.270 77,905 +0.18(+5.83%)
Apr 20, 2021 3.160 3.220 2.990 3.090 345,497 -0.05(-1.59%)
Apr 19, 2021 3.320 3.340 3.060 3.140 164,975 -0.17(-5.14%)
Apr 16, 2021 3.250 3.350 3.240 3.310 125,100 +0.06(+1.85%)
Apr 15, 2021 3.430 3.430 3.250 3.250 209,166 -0.14(-4.13%)
Apr 14, 2021 3.500 3.540 3.330 3.390 247,786 -0.11(-3.14%)
Apr 13, 2021 3.570 3.570 3.500 3.500 132,615 -0.08(-2.23%)
Apr 12, 2021 3.590 3.830 3.450 3.580 785,635 +0.05(+1.42%)
Apr 09, 2021 3.700 3.700 3.530 3.530 58,200 -0.13(-3.55%)
Apr 08, 2021 3.580 3.690 3.550 3.660 200,126 +0.09(+2.52%)
Apr 07, 2021 3.600 3.630 3.520 3.570 87,246 +0.05(+1.42%)
Apr 06, 2021 3.620 3.640 3.520 3.520 115,266 -0.09(-2.49%)
Apr 05, 2021 3.640 3.840 3.570 3.610 490,156 -0.01(-0.28%)
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.