Bio-Key Intl Inc (NQ: BKYI )

3.510 USD +0.060 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 5.520 6.000 4.880 4.960 1,083 +0.00(+0.00%)
Sep 27, 2019 5.200 5.760 4.960 4.960 887 +0.08(+1.64%)
Sep 26, 2019 5.120 5.440 4.880 4.880 3,457 -0.18(-3.51%)
Sep 25, 2019 5.120 5.600 4.856 5.058 3,854 +0.42(+9.00%)
Sep 24, 2019 5.120 5.120 4.640 4.640 528 -0.48(-9.38%)
Sep 23, 2019 5.120 5.120 4.642 5.120 1,523 +0.00(+0.00%)
Sep 20, 2019 4.960 5.120 4.800 5.120 625 +0.16(+3.23%)
Sep 19, 2019 5.520 5.520 4.960 4.960 150 -0.16(-3.13%)
Sep 18, 2019 4.800 5.360 4.400 5.120 3,381 +0.24(+4.92%)
Sep 17, 2019 4.960 5.360 4.880 4.880 465 -0.24(-4.76%)
Sep 16, 2019 5.120 5.440 4.880 5.124 3,600 +0.16(+3.31%)
Sep 13, 2019 5.576 5.576 4.960 4.960 1,350 -0.40(-7.46%)
Sep 12, 2019 4.960 5.360 4.960 5.360 122 +0.00(+0.00%)
Sep 11, 2019 5.440 5.600 4.960 5.360 1,515 -0.08(-1.47%)
Sep 10, 2019 4.937 5.600 4.937 5.440 1,606 +0.48(+9.68%)
Sep 09, 2019 5.520 5.520 4.960 4.960 1,283 -0.40(-7.46%)
Sep 06, 2019 5.516 5.572 5.333 5.360 375 +0.12(+2.29%)
Sep 05, 2019 5.600 5.600 4.897 5.240 11,339 -0.36(-6.43%)
Sep 04, 2019 5.600 5.600 5.600 5.600 1,000 +0.00(+0.00%)
Sep 03, 2019 6.080 6.400 5.600 5.600 855 -0.19(-3.23%)
Aug 30, 2019 5.696 6.256 5.696 5.787 425 -0.21(-3.55%)
Aug 29, 2019 5.920 6.000 5.874 6.000 743 +0.00(+0.00%)
Aug 28, 2019 6.240 6.400 6.000 6.000 1,182 -0.79(-11.60%)
Aug 27, 2019 6.320 6.800 6.320 6.787 1,261 +0.47(+7.39%)
Aug 26, 2019 6.800 6.800 6.320 6.320 187 -0.35(-5.30%)
Aug 23, 2019 6.640 6.674 6.320 6.674 425 +0.35(+5.59%)
Aug 22, 2019 6.400 6.640 6.320 6.320 1,147 -0.08(-1.25%)
Aug 21, 2019 6.560 6.560 6.160 6.400 426 -0.16(-2.44%)
Aug 20, 2019 6.560 6.560 6.320 6.560 601 +0.00(+0.00%)
Aug 19, 2019 6.800 6.800 6.560 6.560 679 -0.16(-2.38%)
Aug 16, 2019 7.325 7.359 6.640 6.720 962 -0.48(-6.67%)
Aug 15, 2019 7.760 7.760 7.200 7.200 944 +0.12(+1.69%)
Aug 14, 2019 7.080 7.080 7.080 7.080 64 +0.00(+0.07%)
Aug 13, 2019 7.040 7.440 7.040 7.075 1,326 -0.36(-4.90%)
Aug 12, 2019 7.746 7.807 7.440 7.440 524 +0.00(+0.00%)
Aug 09, 2019 8.400 8.800 6.400 7.440 11,912 -1.60(-17.70%)
Aug 08, 2019 9.040 9.680 9.040 9.040 241 -0.48(-5.04%)
Aug 07, 2019 9.680 9.692 9.520 9.520 518 -0.13(-1.33%)
Aug 06, 2019 9.979 9.979 9.648 9.648 268 -0.06(-0.66%)
Aug 05, 2019 9.760 9.799 9.600 9.712 668 -0.05(-0.49%)
Aug 02, 2019 9.760 9.760 9.760 9.760 62 -0.48(-4.69%)
Aug 01, 2019 9.920 10.24 9.824 10.24 168 -0.08(-0.78%)
Jul 31, 2019 10.24 10.32 9.681 10.32 1,640 +0.00(+0.00%)
Jul 30, 2019 9.729 10.32 9.729 10.32 523 +0.62(+6.44%)
Jul 29, 2019 10.32 10.32 9.680 9.695 1,113 +0.02(+0.16%)
Jul 26, 2019 9.760 10.24 9.680 9.680 1,150 +0.00(+0.00%)
Jul 25, 2019 9.715 9.955 9.680 9.680 576 -0.24(-2.42%)
Jul 24, 2019 9.680 9.957 9.680 9.920 644 -0.04(-0.35%)
Jul 23, 2019 9.872 10.18 9.680 9.955 1,420 -0.04(-0.45%)
Jul 22, 2019 9.680 10.40 9.680 10.00 1,261 +0.32(+3.31%)
Jul 19, 2019 9.680 9.729 9.680 9.680 787 -0.24(-2.42%)
Jul 18, 2019 10.00 10.15 9.920 9.920 188 -0.13(-1.30%)
Jul 17, 2019 10.00 10.05 10.00 10.05 183 -0.23(-2.23%)
Jul 16, 2019 10.20 10.28 9.940 10.28 321 +0.36(+3.62%)
Jul 15, 2019 10.43 10.43 9.840 9.920 329 +0.16(+1.64%)
Jul 12, 2019 10.16 10.16 9.680 9.760 837 -0.16(-1.61%)
Jul 11, 2019 9.840 10.48 9.809 9.920 746 +0.00(+0.00%)
Jul 10, 2019 10.32 10.32 9.920 9.920 103 -0.16(-1.59%)
Jul 09, 2019 10.24 10.24 10.08 10.08 223 -0.32(-3.08%)
Jul 08, 2019 10.40 10.40 10.08 10.40 504 +0.23(+2.24%)
Jul 05, 2019 10.16 10.40 10.16 10.17 825 +0.01(+0.12%)
Jul 03, 2019 10.16 10.16 10.16 10.16 212 +0.27(+2.73%)
Jul 02, 2019 9.840 10.16 9.840 9.890 864 -0.04(-0.39%)
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.