Bio-Key Intl Inc (NQ: BKYI )

3.050 USD -0.150 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 17.20 17.20 17.20 0 +1.44(+9.14%)
Mar 28, 2018 15.20 16.24 15.20 15.76 5,061 +0.48(+3.14%)
Mar 27, 2018 15.45 15.83 15.28 15.28 1,828 -0.24(-1.55%)
Mar 26, 2018 15.92 15.92 15.44 15.52 1,745 -0.16(-1.02%)
Mar 23, 2018 15.52 15.92 15.21 15.68 1,000 -0.08(-0.51%)
Mar 22, 2018 15.62 16.12 15.60 15.76 2,731 -0.08(-0.51%)
Mar 21, 2018 15.92 16.13 15.68 15.84 865 +0.16(+1.02%)
Mar 20, 2018 16.16 16.24 15.56 15.68 1,266 -0.56(-3.45%)
Mar 19, 2018 15.92 16.24 15.44 16.24 4,213 +0.24(+1.50%)
Mar 16, 2018 16.16 16.23 15.92 16.00 1,122 +0.00(+0.00%)
Mar 15, 2018 16.08 16.16 15.84 16.00 3,248 +0.01(+0.08%)
Mar 14, 2018 16.24 16.24 15.92 15.99 6,003 -0.09(-0.58%)
Mar 13, 2018 15.92 16.08 15.61 16.08 6,058 +0.32(+2.03%)
Mar 12, 2018 15.92 16.00 15.68 15.76 3,222 -0.24(-1.50%)
Mar 09, 2018 14.88 16.00 13.60 16.00 2,682 +0.72(+4.72%)
Mar 08, 2018 14.50 15.91 14.50 15.28 954 +0.16(+1.05%)
Mar 07, 2018 14.55 15.92 14.55 15.12 2,433 -0.77(-4.84%)
Mar 06, 2018 15.68 16.00 14.85 15.89 1,088 +0.29(+1.85%)
Mar 05, 2018 15.84 16.00 14.88 15.60 2,020 -0.24(-1.52%)
Mar 02, 2018 15.60 16.00 14.76 15.84 2,820 +0.48(+3.13%)
Mar 01, 2018 14.72 16.63 14.08 15.36 1,646 +0.72(+4.92%)
Feb 28, 2018 16.00 16.80 14.64 14.64 2,482 -1.12(-7.11%)
Feb 27, 2018 16.92 17.17 15.52 15.76 4,934 -1.33(-7.79%)
Feb 26, 2018 17.20 17.40 16.80 17.09 2,727 -0.11(-0.63%)
Feb 23, 2018 17.56 17.56 16.96 17.20 2,124 +0.24(+1.42%)
Feb 22, 2018 16.96 17.52 16.96 16.96 3,009 -0.08(-0.47%)
Feb 21, 2018 16.88 17.60 16.72 17.04 8,193 -0.24(-1.39%)
Feb 20, 2018 16.00 17.80 15.60 17.28 11,901 +0.96(+5.89%)
Feb 16, 2018 16.32 16.32 16.32 0 -0.48(-2.86%)
Feb 15, 2018 16.24 16.24 15.99 16.80 3,739 +0.80(+5.00%)
Feb 14, 2018 15.76 16.32 14.56 16.00 1,000 +1.04(+6.95%)
Feb 13, 2018 15.70 15.76 14.96 14.96 2,107 +0.32(+2.19%)
Feb 12, 2018 14.88 15.52 14.48 14.64 1,024 -0.56(-3.68%)
Feb 09, 2018 15.04 15.84 13.99 15.20 5,438 +0.32(+2.15%)
Feb 08, 2018 15.98 15.99 14.01 14.88 2,348 -0.48(-3.12%)
Feb 07, 2018 15.04 16.29 14.73 15.36 1,049 -0.13(-0.84%)
Feb 06, 2018 15.28 15.81 14.40 15.49 2,142 -0.29(-1.86%)
Feb 05, 2018 14.88 15.85 14.24 15.78 1,316 -0.11(-0.71%)
Feb 02, 2018 16.08 16.08 14.65 15.90 600 +0.46(+2.96%)
Feb 01, 2018 16.24 16.38 15.04 15.44 2,481 -0.24(-1.53%)
Jan 31, 2018 14.72 15.68 14.72 15.68 1,641 +0.40(+2.62%)
Jan 30, 2018 16.32 14.08 15.28 1,527 -0.48(-3.05%)
Jan 29, 2018 16.40 16.80 15.68 15.76 1,731 -0.40(-2.48%)
Jan 26, 2018 16.05 16.16 15.12 16.16 1,479 +0.24(+1.51%)
Jan 25, 2018 15.52 16.16 15.04 15.92 2,136 +0.40(+2.58%)
Jan 24, 2018 15.92 17.20 14.86 15.52 968 -0.40(-2.51%)
Jan 23, 2018 15.60 16.08 14.88 15.92 820 -0.08(-0.50%)
Jan 22, 2018 15.92 16.08 15.68 16.00 640 +0.16(+1.01%)
Jan 19, 2018 15.08 16.08 14.64 15.84 1,889 -0.04(-0.25%)
Jan 18, 2018 15.68 16.68 15.20 15.88 450 +0.20(+1.28%)
Jan 17, 2018 17.27 17.27 15.20 15.68 2,866 -0.96(-5.77%)
Jan 16, 2018 17.60 18.40 16.00 16.64 4,930 -0.16(-0.95%)
Jan 12, 2018 16.80 16.80 16.80 0 -0.00(-0.01%)
Jan 11, 2018 17.60 17.60 16.68 16.80 2,032 -0.32(-1.86%)
Jan 10, 2018 16.51 17.12 4,886 +0.16(+0.94%)
Jan 09, 2018 17.28 18.30 16.41 16.96 1,309 -0.56(-3.20%)
Jan 08, 2018 17.44 19.04 16.47 17.52 5,192 +0.16(+0.92%)
Jan 05, 2018 17.04 17.60 16.17 17.36 687 +0.24(+1.40%)
Jan 04, 2018 17.28 17.84 16.00 17.12 3,300 -0.32(-1.83%)
Jan 03, 2018 15.44 20.88 13.68 17.44 17,544 +2.40(+15.95%)
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.