Bio-Key Intl Inc (NQ: BKYI )

3.110 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.450 3.552 3.420 3.450 69,000 -0.06(-1.71%)
Apr 29, 2021 3.560 3.560 3.450 3.510 38,278 -0.05(-1.40%)
Apr 28, 2021 3.400 3.600 3.380 3.560 91,674 +0.13(+3.79%)
Apr 27, 2021 3.550 3.570 3.370 3.430 89,845 -0.16(-4.46%)
Apr 26, 2021 3.350 3.590 3.330 3.590 168,218 +0.25(+7.49%)
Apr 23, 2021 3.230 3.340 3.200 3.340 81,500 +0.10(+3.09%)
Apr 22, 2021 3.240 3.310 3.180 3.240 76,630 -0.03(-0.92%)
Apr 21, 2021 3.060 3.270 3.020 3.270 77,905 +0.18(+5.83%)
Apr 20, 2021 3.160 3.220 2.990 3.090 345,497 -0.05(-1.59%)
Apr 19, 2021 3.320 3.340 3.060 3.140 164,975 -0.17(-5.14%)
Apr 16, 2021 3.250 3.350 3.240 3.310 125,100 +0.06(+1.85%)
Apr 15, 2021 3.430 3.430 3.250 3.250 209,166 -0.14(-4.13%)
Apr 14, 2021 3.500 3.540 3.330 3.390 247,786 -0.11(-3.14%)
Apr 13, 2021 3.570 3.570 3.500 3.500 132,615 -0.08(-2.23%)
Apr 12, 2021 3.590 3.830 3.450 3.580 785,635 +0.05(+1.42%)
Apr 09, 2021 3.700 3.700 3.530 3.530 58,200 -0.13(-3.55%)
Apr 08, 2021 3.580 3.690 3.550 3.660 200,126 +0.09(+2.52%)
Apr 07, 2021 3.600 3.630 3.520 3.570 87,246 +0.05(+1.42%)
Apr 06, 2021 3.620 3.640 3.520 3.520 115,266 -0.09(-2.49%)
Apr 05, 2021 3.640 3.840 3.570 3.610 490,156 -0.01(-0.28%)
Apr 01, 2021 3.490 3.630 3.461 3.620 157,900 +0.13(+3.72%)
Mar 31, 2021 3.400 3.580 3.340 3.490 350,849 +0.09(+2.65%)
Mar 30, 2021 3.430 3.430 3.250 3.400 228,231 -0.03(-0.87%)
Mar 29, 2021 3.530 3.530 3.310 3.430 279,290 -0.10(-2.83%)
Mar 26, 2021 3.690 3.690 3.345 3.530 423,700 -0.02(-0.56%)
Mar 25, 2021 3.520 3.630 3.260 3.550 1,352,893 +0.12(+3.50%)
Mar 24, 2021 3.630 3.650 3.410 3.430 451,668 -0.26(-7.05%)
Mar 23, 2021 3.930 4.110 3.610 3.690 561,127 -0.15(-3.91%)
Mar 22, 2021 3.900 3.960 3.770 3.840 408,229 +0.02(+0.52%)
Mar 19, 2021 4.100 4.190 3.790 3.820 783,000 -0.40(-9.48%)
Mar 18, 2021 3.830 4.480 3.620 4.220 2,961,785 +0.54(+14.67%)
Mar 17, 2021 3.500 3.850 3.460 3.680 743,833 +0.16(+4.55%)
Mar 16, 2021 3.700 3.770 3.510 3.520 126,129 -0.15(-4.09%)
Mar 15, 2021 3.610 3.770 3.610 3.670 105,737 +0.08(+2.23%)
Mar 12, 2021 3.650 3.740 3.570 3.590 149,400 -0.11(-2.97%)
Mar 11, 2021 3.600 3.720 3.560 3.700 314,262 +0.22(+6.32%)
Mar 10, 2021 3.730 3.740 3.450 3.480 220,981 -0.13(-3.60%)
Mar 09, 2021 3.550 3.670 3.510 3.610 295,894 +0.20(+5.87%)
Mar 08, 2021 3.580 3.648 3.390 3.410 96,133 -0.11(-3.12%)
Mar 05, 2021 3.660 3.660 3.260 3.520 314,200 -0.12(-3.30%)
Mar 04, 2021 3.940 3.980 3.470 3.640 398,102 -0.35(-8.77%)
Mar 03, 2021 4.090 4.090 3.890 3.990 376,638 -0.08(-1.97%)
Mar 02, 2021 4.230 4.300 3.975 4.070 334,823 -0.13(-3.10%)
Mar 01, 2021 4.080 4.240 4.040 4.200 270,408 +0.12(+2.94%)
Feb 26, 2021 4.246 4.246 3.840 4.080 372,300 +0.00(+0.00%)
Feb 25, 2021 4.350 4.360 4.070 4.080 235,237 -0.27(-6.21%)
Feb 24, 2021 4.320 4.510 4.310 4.350 373,703 +0.07(+1.64%)
Feb 23, 2021 4.390 4.420 4.070 4.280 338,865 -0.30(-6.55%)
Feb 22, 2021 4.780 4.950 4.490 4.580 337,900 -0.27(-5.57%)
Feb 19, 2021 4.890 5.050 4.810 4.850 291,600 -0.05(-1.02%)
Feb 18, 2021 4.960 4.960 4.761 4.900 257,192 -0.07(-1.41%)
Feb 17, 2021 5.000 5.170 4.900 4.970 391,797 -0.06(-1.19%)
Feb 16, 2021 4.950 5.140 4.870 5.030 665,350 +0.16(+3.29%)
Feb 12, 2021 4.660 4.870 4.610 4.870 241,300 +0.22(+4.73%)
Feb 11, 2021 4.970 4.970 4.600 4.650 396,583 -0.17(-3.53%)
Feb 10, 2021 4.920 5.000 4.460 4.820 576,823 -0.01(-0.21%)
Feb 09, 2021 4.570 4.840 4.550 4.830 456,633 +0.32(+7.10%)
Feb 08, 2021 4.300 4.570 4.210 4.510 652,477 +0.27(+6.37%)
Feb 05, 2021 4.260 4.280 4.140 4.240 247,200 -0.01(-0.24%)
Feb 04, 2021 4.190 4.260 4.160 4.250 249,672 +0.11(+2.66%)
Feb 03, 2021 4.010 4.180 3.970 4.140 341,971 +0.17(+4.28%)
Feb 02, 2021 3.930 4.030 3.830 3.970 391,033 +0.09(+2.32%)
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.