Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

1.720 +0.019 (+1.14%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7800 0.7970 0.7800 0.7800 8,045 -0.03(-3.70%)
May 30, 2023 0.8100 0.8387 0.7801 0.8100 7,094 +0.02(+2.56%)
May 26, 2023 0.8000 0.8299 0.7800 0.7898 16,188 -0.01(-1.28%)
May 25, 2023 0.7900 0.8500 0.7800 0.8000 19,360 +0.02(+2.49%)
May 24, 2023 0.7800 0.8000 0.7650 0.7806 49,170 +0.00(+0.08%)
May 23, 2023 0.8000 0.8000 0.7600 0.7800 10,843 +0.02(+2.63%)
May 22, 2023 0.8000 0.8000 0.7501 0.7600 13,945 -0.03(-3.30%)
May 19, 2023 0.7300 0.8000 0.6808 0.7859 62,892 +0.10(+14.06%)
May 18, 2023 0.6848 0.7043 0.6800 0.6890 3,667 +0.00(+0.61%)
May 17, 2023 0.7300 0.7300 0.6500 0.6848 48,980 -0.05(-6.19%)
May 16, 2023 0.7352 0.7700 0.6891 0.7300 107,616 +0.08(+12.29%)
May 15, 2023 0.6700 0.7100 0.6500 0.6501 13,848 -0.02(-2.97%)
May 12, 2023 0.6999 0.6999 0.6600 0.6700 8,291 -0.02(-2.90%)
May 11, 2023 0.6999 0.6999 0.6900 0.6900 559 +0.04(+6.14%)
May 10, 2023 0.6500 0.6600 0.6500 0.6501 10,711 +0.00(+0.02%)
May 09, 2023 0.6500 0.6722 0.6500 0.6500 5,424 -0.02(-2.49%)
May 08, 2023 0.6700 0.6999 0.6600 0.6666 19,365 -0.03(-4.77%)
May 05, 2023 0.6400 0.7889 0.6400 0.7000 44,642 +0.05(+8.04%)
May 04, 2023 0.6100 0.6500 0.6100 0.6479 6,238 +0.00(+0.29%)
May 03, 2023 0.6700 0.6700 0.6006 0.6460 19,805 +0.01(+0.94%)
May 02, 2023 0.6400 0.6998 0.6400 0.6400 2,425 +0.02(+3.23%)
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.