Bio-Key Intl Inc (NQ: BKYI )

1.820 -0.050 (-2.68%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.00 21.27 19.32 21.20 5,068 +1.20(+6.00%)
Jun 28, 2018 18.89 21.60 18.72 20.00 9,607 +0.64(+3.31%)
Jun 27, 2018 18.48 19.48 18.48 19.36 3,323 +0.96(+5.22%)
Jun 26, 2018 19.36 19.77 18.32 18.40 4,968 -0.88(-4.56%)
Jun 25, 2018 20.49 20.50 19.28 19.28 6,070 -1.68(-8.02%)
Jun 22, 2018 21.44 21.44 20.01 20.96 6,474 -0.24(-1.13%)
Jun 21, 2018 19.60 21.74 19.60 21.20 7,249 +1.84(+9.50%)
Jun 20, 2018 19.84 20.24 19.36 19.36 4,997 -0.88(-4.35%)
Jun 19, 2018 21.36 25.12 19.68 20.24 40,200 +1.28(+6.75%)
Jun 18, 2018 19.12 19.36 18.81 18.96 1,192 -0.40(-2.07%)
Jun 15, 2018 19.60 18.40 19.36 4,018 +0.96(+5.22%)
Jun 14, 2018 19.04 20.04 18.40 18.40 1,222 -0.72(-3.77%)
Jun 13, 2018 18.56 20.17 18.56 19.12 3,105 +0.08(+0.42%)
Jun 12, 2018 18.40 20.33 18.00 19.04 14,811 +1.36(+7.69%)
Jun 11, 2018 18.72 18.72 17.36 17.68 4,714 -0.88(-4.74%)
Jun 08, 2018 17.92 18.64 17.92 18.56 3,285 +0.64(+3.57%)
Jun 07, 2018 18.56 19.08 17.68 17.92 14,866 -1.20(-6.28%)
Jun 06, 2018 19.36 19.36 17.84 19.12 11,020 -0.24(-1.24%)
Jun 05, 2018 19.44 20.80 17.60 19.36 20,966 -1.52(-7.28%)
Jun 04, 2018 18.56 29.12 18.32 20.88 294,951 +3.04(+17.04%)
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.