Bio-Key Intl Inc (NQ: BKYI )

2.550 USD -0.020 (-0.78%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 17.11 17.20 16.88 16.88 616 -0.08(-0.47%)
Apr 27, 2018 17.36 17.36 16.48 16.96 5,129 +0.08(+0.47%)
Apr 26, 2018 17.20 17.44 16.66 16.88 1,896 -0.32(-1.86%)
Apr 25, 2018 16.56 17.44 16.40 17.20 3,523 +0.72(+4.37%)
Apr 24, 2018 16.88 17.11 16.24 16.48 3,908 -0.24(-1.44%)
Apr 23, 2018 16.96 16.96 16.40 16.72 1,044 -0.08(-0.48%)
Apr 20, 2018 16.80 16.80 16.32 16.80 1,683 +0.24(+1.45%)
Apr 19, 2018 16.64 17.12 16.32 16.56 3,284 +0.00(+0.00%)
Apr 18, 2018 17.60 17.60 16.32 16.56 3,249 -0.88(-5.05%)
Apr 17, 2018 16.80 17.92 16.65 17.44 2,837 +0.96(+5.83%)
Apr 16, 2018 17.76 17.76 16.08 16.48 4,296 -1.20(-6.79%)
Apr 13, 2018 17.36 17.92 16.24 17.68 2,164 +0.48(+2.79%)
Apr 12, 2018 17.92 18.60 16.80 17.20 2,464 -0.80(-4.44%)
Apr 11, 2018 18.88 19.12 17.76 18.00 1,893 -0.64(-3.43%)
Apr 10, 2018 18.56 19.04 18.38 18.64 3,722 +0.80(+4.48%)
Apr 09, 2018 19.20 19.20 17.52 17.84 6,749 -1.36(-7.08%)
Apr 06, 2018 17.60 19.20 17.04 19.20 9,851 +1.76(+10.09%)
Apr 05, 2018 16.80 17.60 16.40 17.44 5,789 +1.12(+6.86%)
Apr 04, 2018 15.76 17.12 15.76 16.32 3,170 +0.24(+1.49%)
Apr 03, 2018 15.52 17.12 15.52 16.08 3,092 +0.08(+0.50%)
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.