Bio-Key Intl Inc (NQ: BKYI )

2.310 USD -0.080 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.