Bio-Key Intl Inc (NQ: BKYI )

2.080 USD +0.010 (+0.48%)
Streaming Delayed Price Updated: 12:43 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.560 9.600 6.560 7.400 460,543 +0.97(+15.05%)
Mar 30, 2020 7.920 7.920 6.408 6.432 430,688 -1.97(-23.43%)
Mar 27, 2020 16.80 20.64 8.080 8.400 6,663,562 +4.08(+94.44%)
Mar 26, 2020 4.320 4.640 4.080 4.320 20,198 +0.08(+1.89%)
Mar 25, 2020 4.400 4.720 4.000 4.240 36,837 -0.20(-4.50%)
Mar 24, 2020 3.992 5.360 3.600 4.440 54,104 +0.68(+18.09%)
Mar 23, 2020 4.080 4.400 3.600 3.760 38,500 -0.36(-8.68%)
Mar 20, 2020 4.800 4.800 3.840 4.118 42,262 -0.20(-4.69%)
Mar 19, 2020 5.840 6.080 4.000 4.320 55,094 -1.28(-22.86%)
Mar 18, 2020 3.200 6.720 3.120 5.600 204,255 +2.40(+74.91%)
Mar 17, 2020 3.200 3.840 2.800 3.202 30,870 -0.33(-9.46%)
Mar 16, 2020 3.840 4.720 2.800 3.536 72,928 -1.26(-26.33%)
Mar 13, 2020 6.080 6.400 4.800 4.800 93,787 -1.28(-21.05%)
Mar 12, 2020 8.640 9.040 6.000 6.080 261,856 -3.36(-35.59%)
Mar 11, 2020 10.72 18.40 9.040 9.440 4,218,093 +5.52(+140.77%)
Mar 10, 2020 3.832 4.150 3.832 3.921 1,943 +0.08(+2.10%)
Mar 09, 2020 3.680 3.840 3.366 3.840 4,718 -0.33(-7.92%)
Mar 06, 2020 4.438 4.438 4.170 4.170 1,275 -0.07(-1.64%)
Mar 05, 2020 4.560 4.560 4.180 4.240 5,183 -0.53(-11.04%)
Mar 04, 2020 4.670 4.788 4.560 4.766 231 -0.07(-1.49%)
Mar 03, 2020 4.640 4.838 4.480 4.838 1,353 +0.36(+8.00%)
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.