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 (%)
Aug 31, 2021 3.130 3.240 3.120 3.160 30,596 +0.01(+0.32%)
Aug 30, 2021 3.200 3.220 3.110 3.150 38,410 -0.06(-1.87%)
Aug 27, 2021 3.250 3.292 3.180 3.210 49,099 -0.05(-1.53%)
Aug 26, 2021 3.200 3.290 3.200 3.260 33,624 +0.08(+2.52%)
Aug 25, 2021 3.110 3.240 3.110 3.180 61,932 +0.09(+2.91%)
Aug 24, 2021 3.070 3.130 3.060 3.090 26,088 +0.03(+0.98%)
Aug 23, 2021 3.000 3.100 2.950 3.060 50,146 +0.12(+4.08%)
Aug 20, 2021 2.920 2.970 2.860 2.940 50,003 -0.01(-0.34%)
Aug 19, 2021 3.000 3.150 2.870 2.950 71,856 -0.05(-1.67%)
Aug 18, 2021 2.850 3.030 2.850 3.000 92,372 +0.12(+4.17%)
Aug 17, 2021 2.860 2.910 2.800 2.880 168,747 -0.17(-5.57%)
Aug 16, 2021 2.970 3.170 2.890 3.050 133,068 -0.06(-1.93%)
Aug 13, 2021 3.140 3.270 3.110 3.110 64,179 -0.10(-3.12%)
Aug 12, 2021 3.250 3.290 3.200 3.210 37,197 -0.09(-2.73%)
Aug 11, 2021 3.260 3.360 3.220 3.300 34,192 -0.06(-1.79%)
Aug 10, 2021 3.280 3.470 3.280 3.360 80,322 +0.05(+1.51%)
Aug 09, 2021 3.300 3.350 3.271 3.310 13,648 -0.03(-0.90%)
Aug 06, 2021 3.150 3.390 3.110 3.340 48,116 +0.15(+4.70%)
Aug 05, 2021 3.190 3.210 3.160 3.190 12,487 +0.01(+0.31%)
Aug 04, 2021 3.170 3.230 3.160 3.180 19,825 +0.00(+0.00%)
Aug 03, 2021 3.320 3.320 3.120 3.180 48,544 -0.12(-3.64%)
Aug 02, 2021 3.280 3.300 3.170 3.300 45,884 +0.10(+3.12%)
Jul 30, 2021 3.180 3.350 3.180 3.200 30,274 -0.01(-0.31%)
Jul 29, 2021 3.220 3.300 3.170 3.210 75,689 -0.02(-0.62%)
Jul 28, 2021 3.220 3.360 3.200 3.230 144,548 +0.02(+0.62%)
Jul 27, 2021 3.290 3.310 3.100 3.210 82,470 -0.13(-3.89%)
Jul 26, 2021 3.270 3.440 3.259 3.340 84,118 +0.07(+2.14%)
Jul 23, 2021 3.510 3.560 3.232 3.270 72,216 -0.21(-6.03%)
Jul 22, 2021 3.300 3.570 3.300 3.480 258,774 +0.18(+5.45%)
Jul 21, 2021 3.220 3.350 3.220 3.300 32,137 +0.06(+1.85%)
Jul 20, 2021 3.130 3.320 3.090 3.240 55,641 +0.10(+3.18%)
Jul 19, 2021 3.070 3.200 3.030 3.140 57,633 +0.01(+0.32%)
Jul 16, 2021 3.210 3.280 3.081 3.130 105,665 -0.06(-1.88%)
Jul 15, 2021 3.390 3.430 3.120 3.190 139,147 -0.25(-7.27%)
Jul 14, 2021 3.500 3.523 3.310 3.440 121,302 -0.10(-2.82%)
Jul 13, 2021 3.500 3.860 3.430 3.540 376,342 +0.04(+1.14%)
Jul 12, 2021 3.570 3.590 3.360 3.500 59,869 -0.03(-0.85%)
Jul 09, 2021 3.440 3.550 3.430 3.530 45,568 +0.09(+2.62%)
Jul 08, 2021 3.440 3.460 3.400 3.440 27,586 -0.04(-1.15%)
Jul 07, 2021 3.600 3.660 3.430 3.480 72,054 -0.12(-3.33%)
Jul 06, 2021 3.700 3.700 3.570 3.600 65,611 -0.08(-2.17%)
Jul 02, 2021 3.750 3.793 3.630 3.680 36,325 -0.08(-2.13%)
Jul 01, 2021 3.790 3.830 3.710 3.760 57,754 -0.04(-1.05%)
Jun 30, 2021 3.860 3.890 3.730 3.800 99,204 -0.05(-1.30%)
Jun 29, 2021 3.870 3.935 3.830 3.850 17,918 -0.04(-1.03%)
Jun 28, 2021 4.010 4.040 3.890 3.890 26,588 -0.11(-2.75%)
Jun 25, 2021 3.960 4.040 3.931 4.000 49,168 +0.02(+0.50%)
Jun 24, 2021 3.920 4.000 3.860 3.980 77,157 +0.07(+1.79%)
Jun 23, 2021 3.950 4.007 3.860 3.910 85,146 -0.07(-1.76%)
Jun 22, 2021 4.040 4.050 3.920 3.980 82,529 -0.09(-2.21%)
Jun 21, 2021 4.120 4.150 4.000 4.070 102,569 -0.04(-0.97%)
Jun 18, 2021 3.940 4.280 3.870 4.110 440,502 +0.14(+3.53%)
Jun 17, 2021 3.920 4.010 3.860 3.970 114,071 +0.05(+1.28%)
Jun 16, 2021 3.840 3.940 3.800 3.920 119,374 +0.02(+0.51%)
Jun 15, 2021 4.050 4.060 3.850 3.900 71,787 -0.16(-3.94%)
Jun 14, 2021 4.150 4.150 4.030 4.060 34,098 -0.04(-0.98%)
Jun 11, 2021 4.070 4.100 4.000 4.100 47,694 +0.10(+2.50%)
Jun 10, 2021 4.100 4.120 3.990 4.000 50,814 -0.09(-2.20%)
Jun 09, 2021 4.000 4.100 4.000 4.090 53,645 +0.11(+2.76%)
Jun 08, 2021 4.060 4.070 3.920 3.980 77,899 -0.07(-1.73%)
Jun 07, 2021 4.070 4.146 4.015 4.050 61,660 -0.04(-0.98%)
Jun 04, 2021 4.120 4.170 4.050 4.090 49,930 -0.01(-0.24%)
Jun 03, 2021 4.070 4.170 4.020 4.100 99,189 -0.01(-0.24%)
Jun 02, 2021 3.980 4.110 3.950 4.110 119,415 +0.16(+4.05%)
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.