Bio-Key Intl Inc (NQ: BKYI )

2.000 +0.020 (+1.01%)
Streaming Delayed Price Updated: 3:49 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.800 1.800 1.720 1.770 6,832 -0.03(-1.67%)
Jun 29, 2022 1.750 1.800 1.720 1.800 3,128 -0.01(-0.55%)
Jun 28, 2022 1.810 1.850 1.780 1.810 5,788 +0.00(+0.00%)
Jun 27, 2022 1.800 1.890 1.790 1.810 12,184 +0.04(+2.26%)
Jun 24, 2022 1.690 1.790 1.690 1.770 11,707 +0.07(+4.12%)
Jun 23, 2022 1.650 1.720 1.650 1.700 4,482 +0.03(+1.80%)
Jun 22, 2022 1.690 1.700 1.641 1.670 3,864 -0.03(-1.76%)
Jun 21, 2022 1.650 1.750 1.650 1.700 19,343 +0.07(+4.29%)
Jun 17, 2022 1.710 1.710 1.620 1.630 14,792 +0.01(+0.62%)
Jun 16, 2022 1.630 1.670 1.620 1.620 8,284 -0.03(-1.82%)
Jun 15, 2022 1.630 1.750 1.630 1.650 16,467 -0.03(-1.79%)
Jun 14, 2022 1.710 1.770 1.660 1.680 32,636 -0.03(-1.75%)
Jun 13, 2022 1.720 1.820 1.640 1.710 37,034 -0.11(-5.98%)
Jun 10, 2022 1.820 1.870 1.810 1.819 3,572 -0.04(-1.95%)
Jun 09, 2022 1.980 1.980 1.820 1.855 9,066 -0.11(-5.84%)
Jun 08, 2022 1.840 1.970 1.791 1.970 19,811 +0.15(+8.24%)
Jun 07, 2022 1.780 1.830 1.760 1.820 24,645 +0.01(+0.55%)
Jun 06, 2022 1.800 1.825 1.750 1.810 30,377 -0.01(-0.55%)
Jun 03, 2022 1.860 1.873 1.800 1.820 11,928 -0.02(-1.09%)
Jun 02, 2022 1.850 1.850 1.820 1.840 9,294 -0.04(-2.12%)
Jun 01, 2022 1.899 1.940 1.850 1.880 10,589 +0.02(+1.07%)
May 31, 2022 1.820 1.891 1.820 1.860 6,914 +0.00(+0.00%)
May 27, 2022 1.861 1.910 1.790 1.860 27,437 +0.04(+2.20%)
May 26, 2022 1.837 1.880 1.765 1.820 17,133 +0.00(+0.01%)
May 25, 2022 1.840 1.893 1.800 1.820 20,481 -0.05(-2.68%)
May 24, 2022 1.840 1.900 1.830 1.870 25,576 -0.01(-0.80%)
May 23, 2022 1.890 1.920 1.885 1.885 7,031 -0.00(-0.26%)
May 20, 2022 1.925 1.925 1.890 1.890 7,678 +0.00(+0.00%)
May 19, 2022 1.850 1.940 1.850 1.890 32,002 -0.06(-3.08%)
May 18, 2022 2.040 2.040 1.945 1.950 4,389 -0.02(-1.02%)
May 17, 2022 2.080 2.110 1.960 1.970 29,115 -0.14(-6.64%)
May 16, 2022 2.130 2.180 2.090 2.110 20,168 +0.10(+4.98%)
May 13, 2022 1.950 2.030 1.950 2.010 31,626 +0.06(+3.08%)
May 12, 2022 1.868 1.960 1.868 1.950 32,842 +0.01(+0.42%)
May 11, 2022 2.060 2.060 1.870 1.942 52,282 -0.14(-6.51%)
May 10, 2022 2.120 2.120 2.040 2.077 10,596 -0.01(-0.62%)
May 09, 2022 2.080 2.120 2.030 2.090 42,803 -0.03(-1.26%)
May 06, 2022 2.060 2.117 2.030 2.117 5,346 +0.02(+0.79%)
May 05, 2022 2.180 2.180 2.100 2.100 6,453 -0.05(-2.32%)
May 04, 2022 2.110 2.162 2.040 2.150 50,322 +0.00(+0.00%)
May 03, 2022 2.100 2.171 2.100 2.150 4,453 +0.02(+0.94%)
May 02, 2022 2.130 2.130 2.065 2.130 22,287 +0.00(+0.00%)
Apr 29, 2022 2.150 2.232 2.090 2.130 18,742 -0.02(-0.93%)
Apr 28, 2022 2.100 2.170 2.010 2.150 20,873 +0.05(+2.38%)
Apr 27, 2022 2.040 2.120 2.040 2.100 14,482 -0.05(-2.33%)
Apr 26, 2022 1.980 2.150 1.980 2.150 38,982 +0.13(+6.44%)
Apr 25, 2022 2.120 2.140 2.010 2.020 50,969 -0.16(-7.34%)
Apr 22, 2022 2.110 2.195 2.110 2.180 13,076 +0.04(+1.87%)
Apr 21, 2022 2.200 2.200 2.140 2.140 17,042 -0.05(-2.41%)
Apr 20, 2022 2.210 2.220 2.180 2.193 4,758 +0.02(+1.06%)
Apr 19, 2022 2.190 2.250 2.150 2.170 56,317 +0.01(+0.46%)
Apr 18, 2022 2.110 2.201 2.110 2.160 15,400 +0.05(+2.37%)
Apr 14, 2022 2.100 2.160 2.100 2.110 22,643 -0.05(-2.31%)
Apr 13, 2022 2.120 2.240 2.110 2.160 30,352 +0.06(+2.86%)
Apr 12, 2022 2.120 2.200 2.100 2.100 25,170 -0.02(-0.94%)
Apr 11, 2022 2.130 2.180 2.100 2.120 15,821 -0.06(-2.75%)
Apr 08, 2022 2.210 2.275 2.180 2.180 17,832 -0.03(-1.36%)
Apr 07, 2022 2.250 2.300 2.210 2.210 15,021 -0.05(-2.21%)
Apr 06, 2022 2.280 2.345 2.240 2.260 11,579 -0.01(-0.44%)
Apr 05, 2022 2.230 2.470 2.230 2.270 18,551 -0.01(-0.44%)
Apr 04, 2022 2.270 2.331 2.210 2.280 54,242 -0.07(-2.98%)
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.