Bio-Key Intl Inc (NQ: BKYI )

2.460 USD -0.040 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
Sep 01, 2020 4.640 4.640 4.320 4.400 444,707 -0.20(-4.35%)
Aug 31, 2020 4.766 4.800 4.571 4.600 371,759 -0.27(-5.52%)
Aug 28, 2020 4.655 4.920 4.576 4.869 295,362 +0.18(+3.86%)
Aug 27, 2020 4.720 4.880 4.585 4.688 434,368 -0.24(-4.96%)
Aug 26, 2020 5.254 5.280 4.668 4.933 801,140 -0.28(-5.39%)
Aug 25, 2020 4.720 5.274 4.480 5.214 1,343,989 +0.16(+3.12%)
Aug 24, 2020 5.330 5.360 4.880 5.056 911,640 -0.31(-5.70%)
Aug 21, 2020 5.760 5.760 5.250 5.362 1,258,837 -0.42(-7.30%)
Aug 20, 2020 5.720 5.839 5.688 5.784 691,735 -0.08(-1.40%)
Aug 19, 2020 5.873 5.920 5.700 5.866 731,536 +0.11(+1.85%)
Aug 18, 2020 5.840 6.000 5.680 5.760 744,790 -0.19(-3.23%)
Aug 17, 2020 6.018 6.056 5.840 5.952 890,501 +0.07(+1.22%)
Aug 14, 2020 5.918 6.400 5.680 5.880 1,602,412 -0.01(-0.14%)
Aug 13, 2020 6.160 6.240 5.570 5.888 1,257,345 -0.43(-6.84%)
Aug 12, 2020 6.160 6.480 6.000 6.320 929,427 -0.22(-3.42%)
Aug 11, 2020 7.154 7.200 6.040 6.544 2,729,512 -0.10(-1.45%)
Aug 10, 2020 6.000 6.880 6.000 6.640 2,129,017 +0.67(+11.26%)
Aug 07, 2020 5.920 6.000 5.840 5.968 817,725 +0.16(+2.70%)
Aug 06, 2020 5.859 5.866 5.693 5.811 527,702 -0.11(-1.84%)
Aug 05, 2020 5.920 6.000 5.680 5.920 1,197,507 +0.24(+4.23%)
Aug 04, 2020 5.600 5.680 5.520 5.680 523,798 +0.03(+0.45%)
Aug 03, 2020 5.650 5.672 5.463 5.654 626,557 +0.06(+1.09%)
Jul 31, 2020 5.654 5.672 5.368 5.594 687,425 -0.03(-0.58%)
Jul 30, 2020 5.600 5.714 5.456 5.626 943,989 +0.03(+0.47%)
Jul 29, 2020 5.600 5.680 5.360 5.600 1,276,902 -0.16(-2.78%)
Jul 28, 2020 6.080 6.160 5.600 5.760 1,661,083 -0.32(-5.26%)
Jul 27, 2020 5.689 6.308 5.440 6.080 4,567,018 +0.77(+14.58%)
Jul 24, 2020 5.280 5.321 5.040 5.306 867,662 +0.07(+1.41%)
Jul 23, 2020 5.680 5.680 4.960 5.233 1,772,265 -0.21(-3.81%)
Jul 22, 2020 5.178 5.800 5.120 5.440 2,947,978 +0.48(+9.68%)
Jul 21, 2020 4.927 5.079 4.808 4.960 4,492,954 -1.98(-28.57%)
Jul 20, 2020 8.600 8.720 6.720 6.944 767,547 -1.22(-14.90%)
Jul 17, 2020 8.080 9.280 8.000 8.160 1,054,525 -1.44(-15.00%)
Jul 16, 2020 7.440 13.68 7.280 9.600 15,140,642 +3.22(+50.38%)
Jul 15, 2020 6.115 6.398 6.084 6.384 27,213 +0.15(+2.44%)
Jul 14, 2020 6.400 6.400 5.840 6.232 107,733 -0.00(-0.08%)
Jul 13, 2020 6.320 6.640 6.120 6.237 85,524 +0.00(+0.03%)
Jul 10, 2020 6.104 6.390 6.104 6.235 50,737 -0.08(-1.34%)
Jul 09, 2020 6.160 6.560 6.160 6.320 54,111 +0.00(+0.00%)
Jul 08, 2020 6.160 6.480 6.080 6.320 33,357 +0.08(+1.28%)
Jul 07, 2020 6.160 6.308 6.001 6.240 39,256 +0.14(+2.25%)
Jul 06, 2020 6.000 6.240 6.000 6.102 81,440 -0.06(-1.00%)
Jul 02, 2020 6.400 7.800 5.600 6.164 360,525 -0.48(-7.17%)
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.