Bio-Key Intl Inc (NQ: BKYI )

2.440 USD -0.040 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 8, 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%)
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.