Bio-Key Intl Inc (NQ: BKYI )

3.180 USD UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.24 10.32 9.681 10.32 1,640 +0.00(+0.00%)
Jul 30, 2019 9.729 10.32 9.729 10.32 523 +0.62(+6.44%)
Jul 29, 2019 10.32 10.32 9.680 9.695 1,113 +0.02(+0.16%)
Jul 26, 2019 9.760 10.24 9.680 9.680 1,150 +0.00(+0.00%)
Jul 25, 2019 9.715 9.955 9.680 9.680 576 -0.24(-2.42%)
Jul 24, 2019 9.680 9.957 9.680 9.920 644 -0.04(-0.35%)
Jul 23, 2019 9.872 10.18 9.680 9.955 1,420 -0.04(-0.45%)
Jul 22, 2019 9.680 10.40 9.680 10.00 1,261 +0.32(+3.31%)
Jul 19, 2019 9.680 9.729 9.680 9.680 787 -0.24(-2.42%)
Jul 18, 2019 10.00 10.15 9.920 9.920 188 -0.13(-1.30%)
Jul 17, 2019 10.00 10.05 10.00 10.05 183 -0.23(-2.23%)
Jul 16, 2019 10.20 10.28 9.940 10.28 321 +0.36(+3.62%)
Jul 15, 2019 10.43 10.43 9.840 9.920 329 +0.16(+1.64%)
Jul 12, 2019 10.16 10.16 9.680 9.760 837 -0.16(-1.61%)
Jul 11, 2019 9.840 10.48 9.809 9.920 746 +0.00(+0.00%)
Jul 10, 2019 10.32 10.32 9.920 9.920 103 -0.16(-1.59%)
Jul 09, 2019 10.24 10.24 10.08 10.08 223 -0.32(-3.08%)
Jul 08, 2019 10.40 10.40 10.08 10.40 504 +0.23(+2.24%)
Jul 05, 2019 10.16 10.40 10.16 10.17 825 +0.01(+0.12%)
Jul 03, 2019 10.16 10.16 10.16 10.16 212 +0.27(+2.73%)
Jul 02, 2019 9.840 10.16 9.840 9.890 864 -0.04(-0.39%)
Jul 01, 2019 10.32 10.32 9.809 9.929 1,127 +0.09(+0.90%)
Jun 28, 2019 10.24 10.32 9.680 9.840 375 +0.08(+0.82%)
Jun 27, 2019 10.16 10.16 9.760 9.760 1,107 -0.40(-3.94%)
Jun 26, 2019 10.08 10.16 9.700 10.16 942 +0.08(+0.79%)
Jun 25, 2019 10.08 10.16 9.680 10.08 422 +0.08(+0.80%)
Jun 24, 2019 9.680 10.33 9.680 10.00 976 +0.16(+1.63%)
Jun 21, 2019 10.08 10.08 9.680 9.840 1,462 -0.09(-0.89%)
Jun 20, 2019 10.40 10.40 9.920 9.928 1,716 +0.04(+0.43%)
Jun 19, 2019 10.24 10.56 9.886 9.886 732 +0.13(+1.29%)
Jun 18, 2019 9.680 10.08 9.245 9.760 4,617 +0.55(+5.99%)
Jun 17, 2019 9.200 9.208 9.120 9.208 733 +0.17(+1.86%)
Jun 14, 2019 9.120 9.120 8.723 9.040 575 +0.36(+4.16%)
Jun 13, 2019 8.679 8.679 8.679 8.679 21 +0.48(+5.83%)
Jun 12, 2019 8.481 9.120 8.201 8.201 660 -0.28(-3.29%)
Jun 11, 2019 9.040 9.228 8.418 8.480 1,480 -0.16(-1.85%)
Jun 10, 2019 7.847 9.280 7.847 8.640 4,069 +1.02(+13.46%)
Jun 07, 2019 8.000 8.000 7.615 7.615 150 -0.30(-3.85%)
Jun 06, 2019 8.038 8.160 7.807 7.920 412 -0.20(-2.46%)
Jun 05, 2019 8.480 8.480 7.640 8.120 1,041 -0.28(-3.33%)
Jun 04, 2019 8.400 8.518 8.320 8.400 739 -0.24(-2.78%)
Jun 03, 2019 8.400 8.640 8.320 8.640 475 +0.24(+2.86%)
May 31, 2019 8.480 8.506 8.320 8.400 3,612 -0.14(-1.62%)
May 30, 2019 8.400 8.720 8.400 8.538 2,893 +0.06(+0.69%)
May 29, 2019 8.560 8.640 8.400 8.480 1,976 +0.08(+0.95%)
May 28, 2019 8.720 8.800 8.400 8.400 2,929 -0.40(-4.55%)
May 24, 2019 8.800 8.960 8.800 8.800 462 +0.00(+0.00%)
May 23, 2019 8.764 8.960 8.764 8.800 1,781 +0.16(+1.85%)
May 22, 2019 8.640 8.684 8.640 8.640 371 -0.32(-3.57%)
May 21, 2019 8.960 8.960 8.640 8.960 1,250 +0.35(+4.07%)
May 20, 2019 8.640 8.959 8.610 8.610 727 -0.03(-0.35%)
May 17, 2019 9.600 9.600 8.560 8.640 2,150 -1.12(-11.48%)
May 16, 2019 8.560 9.760 8.560 9.760 6,198 -0.72(-6.87%)
May 15, 2019 10.56 10.56 9.920 10.48 698 +0.08(+0.77%)
May 14, 2019 10.26 10.40 9.970 10.40 3,067 -0.08(-0.76%)
May 13, 2019 11.20 11.20 10.48 10.48 938 -0.08(-0.76%)
May 10, 2019 10.59 10.72 10.41 10.56 1,487 -0.16(-1.49%)
May 09, 2019 10.48 10.80 10.24 10.72 1,011 +0.54(+5.27%)
May 08, 2019 10.40 10.40 10.18 10.18 128 +0.10(+1.02%)
May 07, 2019 10.40 10.40 10.00 10.08 3,519 +0.00(+0.00%)
May 06, 2019 10.00 10.72 10.00 10.08 238 -0.16(-1.56%)
May 03, 2019 10.40 10.80 10.13 10.24 637 +0.32(+3.22%)
May 02, 2019 11.12 11.12 9.841 9.921 230 -0.72(-6.76%)
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.