Bio-Key Intl Inc (NQ: BKYI )

3.400 USD -0.180 (-5.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 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%)
Jun 01, 2018 17.43 17.84 16.96 17.84 2,930 +0.64(+3.72%)
May 31, 2018 18.39 18.39 17.20 17.20 2,235 -0.48(-2.71%)
May 30, 2018 18.21 18.21 17.68 17.68 1,194 -0.16(-0.89%)
May 29, 2018 18.32 18.32 17.74 17.84 210 -0.16(-0.90%)
May 25, 2018 18.00 18.00 18.00 0 +0.09(+0.52%)
May 24, 2018 18.00 18.08 17.69 17.91 974 -0.13(-0.74%)
May 23, 2018 17.76 18.39 17.52 18.04 1,133 -0.44(-2.38%)
May 22, 2018 18.72 19.44 17.84 18.48 1,068 -0.24(-1.28%)
May 21, 2018 18.24 18.88 17.29 18.72 1,670 +0.40(+2.18%)
May 18, 2018 17.60 18.32 17.60 18.32 2,078 +1.04(+6.02%)
May 17, 2018 16.80 18.08 16.64 17.28 3,056 +0.76(+4.60%)
May 16, 2018 18.32 18.32 16.08 16.52 8,355 -2.12(-11.37%)
May 15, 2018 18.72 19.19 18.08 18.64 986 +0.08(+0.43%)
May 14, 2018 19.00 19.06 17.44 18.56 4,613 -0.72(-3.73%)
May 11, 2018 19.52 19.92 18.69 19.28 2,315 -0.40(-2.03%)
May 10, 2018 20.72 20.72 19.68 19.68 2,061 -0.72(-3.53%)
May 09, 2018 20.64 20.71 19.92 20.40 2,773 +0.60(+3.03%)
May 08, 2018 19.76 20.71 19.76 19.80 1,324 +0.01(+0.07%)
May 07, 2018 20.35 20.64 19.60 19.79 2,674 -0.29(-1.46%)
May 04, 2018 18.54 20.72 18.54 20.08 3,449 +1.60(+8.65%)
May 03, 2018 18.96 19.36 18.00 18.48 3,262 +0.40(+2.21%)
May 02, 2018 17.44 20.72 17.35 18.08 10,177 +0.65(+3.75%)
May 01, 2018 17.19 17.44 17.02 17.43 2,027 +0.55(+3.24%)
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%)
Apr 02, 2018 17.28 17.28 14.88 16.00 10,486 -1.20(-6.98%)
Mar 29, 2018 17.20 17.20 17.20 0 +1.44(+9.14%)
Mar 28, 2018 15.20 16.24 15.20 15.76 5,061 +0.48(+3.14%)
Mar 27, 2018 15.45 15.83 15.28 15.28 1,828 -0.24(-1.55%)
Mar 26, 2018 15.92 15.92 15.44 15.52 1,745 -0.16(-1.02%)
Mar 23, 2018 15.52 15.92 15.21 15.68 1,000 -0.08(-0.51%)
Mar 22, 2018 15.62 16.12 15.60 15.76 2,731 -0.08(-0.51%)
Mar 21, 2018 15.92 16.13 15.68 15.84 865 +0.16(+1.02%)
Mar 20, 2018 16.16 16.24 15.56 15.68 1,266 -0.56(-3.45%)
Mar 19, 2018 15.92 16.24 15.44 16.24 4,213 +0.24(+1.50%)
Mar 16, 2018 16.16 16.23 15.92 16.00 1,122 +0.00(+0.00%)
Mar 15, 2018 16.08 16.16 15.84 16.00 3,248 +0.01(+0.08%)
Mar 14, 2018 16.24 16.24 15.92 15.99 6,003 -0.09(-0.58%)
Mar 13, 2018 15.92 16.08 15.61 16.08 6,058 +0.32(+2.03%)
Mar 12, 2018 15.92 16.00 15.68 15.76 3,222 -0.24(-1.50%)
Mar 09, 2018 14.88 16.00 13.60 16.00 2,682 +0.72(+4.72%)
Mar 08, 2018 14.50 15.91 14.50 15.28 954 +0.16(+1.05%)
Mar 07, 2018 14.55 15.92 14.55 15.12 2,433 -0.77(-4.84%)
Mar 06, 2018 15.68 16.00 14.85 15.89 1,088 +0.29(+1.85%)
Mar 05, 2018 15.84 16.00 14.88 15.60 2,020 -0.24(-1.52%)
Mar 02, 2018 15.60 16.00 14.76 15.84 2,820 +0.48(+3.13%)
Mar 01, 2018 14.72 16.63 14.08 15.36 1,646 +0.72(+4.92%)
Feb 28, 2018 16.00 16.80 14.64 14.64 2,482 -1.12(-7.11%)
Feb 27, 2018 16.92 17.17 15.52 15.76 4,934 -1.33(-7.79%)
Feb 26, 2018 17.20 17.40 16.80 17.09 2,727 -0.11(-0.63%)
Feb 23, 2018 17.56 17.56 16.96 17.20 2,124 +0.24(+1.42%)
Feb 22, 2018 16.96 17.52 16.96 16.96 3,009 -0.08(-0.47%)
Feb 21, 2018 16.88 17.60 16.72 17.04 8,193 -0.24(-1.39%)
Feb 20, 2018 16.00 17.80 15.60 17.28 11,901 +0.96(+5.89%)
Feb 16, 2018 16.32 16.32 16.32 0 -0.48(-2.86%)
Feb 15, 2018 16.24 16.24 15.99 16.80 3,739 +0.80(+5.00%)
Feb 14, 2018 15.76 16.32 14.56 16.00 1,000 +1.04(+6.95%)
Feb 13, 2018 15.70 15.76 14.96 14.96 2,107 +0.32(+2.19%)
Feb 12, 2018 14.88 15.52 14.48 14.64 1,024 -0.56(-3.68%)
Feb 09, 2018 15.04 15.84 13.99 15.20 5,438 +0.32(+2.15%)
Feb 08, 2018 15.98 15.99 14.01 14.88 2,348 -0.48(-3.12%)
Feb 07, 2018 15.04 16.29 14.73 15.36 1,049 -0.13(-0.84%)
Feb 06, 2018 15.28 15.81 14.40 15.49 2,142 -0.29(-1.86%)
Feb 05, 2018 14.88 15.85 14.24 15.78 1,316 -0.11(-0.71%)
Feb 02, 2018 16.08 16.08 14.65 15.90 600 +0.46(+2.96%)
Feb 01, 2018 16.24 16.38 15.04 15.44 2,481 -0.24(-1.53%)
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%)
Jan 02, 2018 15.18 15.18 12.48 15.04 5,674 +0.88(+6.21%)
Dec 29, 2017 14.16 14.16 14.16 0 +0.00(+0.01%)
Dec 28, 2017 15.16 15.16 14.16 14.16 1,674 -0.48(-3.28%)
Dec 27, 2017 14.45 14.92 14.16 14.64 4,175 +0.16(+1.10%)
Dec 26, 2017 15.52 16.24 14.00 14.48 8,652 -1.20(-7.65%)
Dec 22, 2017 15.68 17.91 15.35 15.68 10,714 +0.21(+1.35%)
Dec 21, 2017 16.80 21.76 15.28 15.47 102,348 +1.23(+8.65%)
Dec 20, 2017 14.88 15.84 12.00 14.24 13,672 -0.08(-0.56%)
Dec 19, 2017 10.48 16.58 10.32 14.32 38,133 +4.00(+38.76%)
Dec 18, 2017 10.32 11.36 10.00 10.32 4,158 -0.32(-3.01%)
Dec 15, 2017 10.00 11.36 10.00 10.64 3,987 +0.48(+4.72%)
Dec 14, 2017 11.20 12.00 10.08 10.16 5,272 -0.80(-7.30%)
Dec 13, 2017 10.88 11.28 10.56 10.96 1,650 +0.56(+5.38%)
Dec 12, 2017 11.12 11.60 10.40 10.40 3,840 -0.88(-7.79%)
Dec 11, 2017 11.20 11.68 10.96 11.28 3,268 +0.32(+2.91%)
Dec 08, 2017 11.20 11.60 10.89 10.96 8,525 -0.32(-2.84%)
Dec 07, 2017 10.88 11.92 10.88 11.28 2,102 -0.64(-5.37%)
Dec 06, 2017 11.02 12.50 10.98 11.92 4,784 +0.76(+6.81%)
Dec 05, 2017 11.20 11.28 11.16 2,528 -0.04(-0.36%)
Dec 04, 2017 11.76 11.76 11.07 11.20 5,473 -0.56(-4.76%)
Dec 01, 2017 11.32 11.76 9.600 11.76 13,568 +0.25(+2.18%)
Nov 30, 2017 11.68 12.08 11.36 11.51 3,447 -0.24(-2.00%)
Nov 29, 2017 12.08 12.40 11.26 11.74 1,308 -0.34(-2.78%)
Nov 28, 2017 12.72 12.80 10.56 12.08 4,533 -0.10(-0.81%)
Nov 27, 2017 12.33 12.80 12.08 12.18 2,928 +0.02(+0.16%)
Nov 24, 2017 12.00 12.69 12.00 12.16 701 -0.64(-5.00%)
Nov 22, 2017 12.72 13.20 12.00 12.80 3,486 +0.08(+0.63%)
Nov 21, 2017 12.73 13.52 12.72 12.72 1,437 -0.32(-2.45%)
Nov 20, 2017 13.88 13.88 12.16 13.04 1,656 -0.36(-2.69%)
Nov 17, 2017 12.36 13.40 12.36 13.40 3,456 +0.52(+4.04%)
Nov 16, 2017 12.80 14.00 12.48 12.88 2,762 +0.08(+0.62%)
Nov 15, 2017 14.05 18.80 12.36 12.80 51,917 -1.44(-10.11%)
Nov 14, 2017 15.52 16.00 14.08 14.24 6,910 -0.11(-0.75%)
Nov 13, 2017 14.32 14.64 14.32 14.35 107 -0.29(-1.99%)
Nov 10, 2017 15.24 15.24 14.08 14.64 619 +0.64(+4.57%)
Nov 09, 2017 14.97 15.41 14.00 14.00 2,458 -0.64(-4.37%)
Nov 08, 2017 15.92 16.00 14.48 14.64 1,717 -0.33(-2.20%)
Nov 07, 2017 14.64 16.45 14.16 14.97 1,350 +1.36(+10.00%)
Nov 06, 2017 16.64 16.64 12.96 13.61 4,860 -2.31(-14.52%)
Nov 03, 2017 14.88 16.87 14.88 15.92 2,764 -0.64(-3.87%)
Nov 02, 2017 18.60 18.60 15.36 16.56 2,406 -1.36(-7.58%)
Nov 01, 2017 19.16 20.40 17.76 17.92 9,447 -0.48(-2.61%)
Oct 31, 2017 19.16 19.24 18.40 18.40 819 -1.04(-5.37%)
Oct 30, 2017 18.88 19.44 18.18 19.44 1,031 -0.16(-0.79%)
Oct 27, 2017 18.16 19.68 18.00 19.60 1,002 +0.40(+2.08%)
Oct 26, 2017 19.28 20.00 19.20 19.20 331 -0.08(-0.41%)
Oct 25, 2017 19.84 20.04 18.80 19.28 837 -0.48(-2.43%)
Oct 24, 2017 19.08 20.32 19.08 19.76 781 -0.32(-1.59%)
Oct 23, 2017 20.16 20.24 19.76 20.08 313 +0.27(+1.35%)
Oct 20, 2017 19.68 20.00 19.52 19.81 1,025 +0.97(+5.12%)
Oct 19, 2017 19.99 19.99 18.85 18.85 1,616 -1.23(-6.14%)
Oct 18, 2017 20.17 20.17 18.65 20.08 1,249 +0.24(+1.21%)
Oct 17, 2017 20.14 20.24 18.72 19.84 763 -0.32(-1.59%)
Oct 16, 2017 20.40 21.11 19.97 20.16 652 +0.10(+0.51%)
Oct 13, 2017 19.92 21.04 19.76 20.06 1,482 -0.50(-2.44%)
Oct 12, 2017 21.10 21.10 19.76 20.56 386 +0.16(+0.78%)
Oct 11, 2017 20.80 21.60 20.00 20.40 5,760 +0.01(+0.04%)
Oct 10, 2017 20.64 21.60 20.39 20.39 825 -0.25(-1.20%)
Oct 09, 2017 20.24 20.48 19.76 20.64 5,558 +0.24(+1.18%)
Oct 06, 2017 20.40 20.80 20.00 20.40 4,124 -0.56(-2.67%)
Oct 05, 2017 21.36 21.36 20.96 20.96 365 -0.16(-0.76%)
Oct 04, 2017 21.60 21.60 20.96 21.12 1,779 -0.08(-0.38%)
Oct 03, 2017 22.96 22.96 21.04 21.20 709 -1.12(-5.02%)
Oct 02, 2017 22.27 23.20 21.44 22.32 1,409 -0.56(-2.45%)
Sep 29, 2017 23.12 23.60 22.13 22.88 2,840 +0.00(+0.00%)
Sep 28, 2017 20.90 23.60 20.88 22.88 1,852 +1.36(+6.32%)
Sep 27, 2017 20.16 21.52 20.16 21.52 4,526 +1.36(+6.75%)
Sep 26, 2017 21.12 21.16 20.16 20.16 2,648 -1.36(-6.32%)
Sep 25, 2017 21.20 21.92 20.40 21.52 832 +0.72(+3.46%)
Sep 22, 2017 21.60 21.60 20.16 20.80 665 -0.40(-1.89%)
Sep 21, 2017 20.80 21.48 20.35 21.20 2,173 +0.40(+1.92%)
Sep 20, 2017 20.80 21.81 20.80 20.80 3,226 +0.00(+0.00%)
Sep 19, 2017 23.36 23.92 20.80 20.80 1,278 -1.04(-4.76%)
Sep 18, 2017 21.52 24.35 21.52 21.84 4,794 +0.56(+2.63%)
Sep 15, 2017 25.68 26.88 20.80 21.28 7,760 -3.20(-13.07%)
Sep 14, 2017 24.80 26.72 24.16 24.48 2,770 -0.56(-2.24%)
Sep 13, 2017 26.16 26.80 25.04 25.04 3,105 -1.76(-6.57%)
Sep 12, 2017 25.60 26.80 25.52 26.80 1,875 +0.88(+3.40%)
Sep 11, 2017 25.60 26.00 24.96 25.92 3,809 +0.32(+1.25%)
Sep 08, 2017 24.58 25.92 24.58 25.60 2,794 +0.16(+0.63%)
Sep 07, 2017 25.04 25.71 24.92 25.44 1,860 +0.40(+1.60%)
Sep 06, 2017 25.44 25.84 24.48 25.04 2,593 -0.16(-0.63%)
Sep 05, 2017 26.23 26.23 23.87 25.20 3,749 -0.56(-2.17%)
Sep 01, 2017 25.44 25.76 23.04 25.76 1,174 +0.24(+0.94%)
Aug 31, 2017 25.04 25.60 24.00 25.52 5,273 +0.48(+1.92%)
Aug 30, 2017 24.96 25.60 24.08 25.04 1,608 -0.56(-2.19%)
Aug 29, 2017 23.60 25.60 23.20 25.60 2,888 +3.20(+14.29%)
Aug 28, 2017 25.12 25.28 22.24 22.40 3,230 -1.68(-6.98%)
Aug 25, 2017 26.78 27.08 24.08 24.08 2,107 -3.20(-11.73%)
Aug 24, 2017 26.24 27.36 26.00 27.28 674 +0.40(+1.49%)
Aug 23, 2017 26.40 27.28 26.40 26.88 445 +0.08(+0.30%)
Aug 22, 2017 27.44 27.44 26.08 26.80 2,351 -0.32(-1.18%)
Aug 21, 2017 26.00 27.12 24.00 27.12 1,203 +0.32(+1.19%)
Aug 18, 2017 28.00 28.00 24.48 26.80 3,016 -0.64(-2.33%)
Aug 17, 2017 27.44 27.51 27.08 27.44 171 -0.72(-2.56%)
Aug 16, 2017 27.92 28.56 26.00 28.16 1,920 +1.04(+3.83%)
Aug 15, 2017 29.36 29.36 26.00 27.12 2,219 -1.68(-5.83%)
Aug 14, 2017 28.00 29.20 27.59 28.80 1,543 +0.80(+2.86%)
Aug 11, 2017 27.69 28.00 27.04 28.00 488 +0.40(+1.45%)
Aug 10, 2017 28.00 28.00 27.24 27.60 140 -0.40(-1.43%)
Aug 09, 2017 27.92 28.00 26.45 28.00 323 +0.00(+0.00%)
Aug 08, 2017 28.00 28.00 28.00 28.00 42 +0.00(+0.00%)
Aug 07, 2017 27.60 28.00 27.60 28.00 584 +0.70(+2.56%)
Aug 04, 2017 27.52 27.56 27.30 27.30 56 +1.24(+4.75%)
Aug 03, 2017 28.00 28.00 26.00 26.06 529 -1.94(-6.91%)
Aug 02, 2017 27.92 27.92 27.92 28.00 117 +0.08(+0.29%)
Aug 01, 2017 27.69 27.92 27.69 27.92 37 -0.32(-1.13%)
Jul 31, 2017 28.00 28.48 28.00 28.24 713 +0.64(+2.32%)
Jul 28, 2017 26.11 28.00 26.00 27.60 668 -0.79(-2.79%)
Jul 27, 2017 27.21 28.40 26.24 28.39 443 +0.39(+1.40%)
Jul 26, 2017 28.72 28.72 28.00 28.00 394 -0.64(-2.23%)
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.