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

Bio-Key Intl Inc (NQ: BKYI )

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 2.480 2.530 2.370 2.460 127,065 -0.04(-1.60%)
Nov 29, 2021 2.600 2.659 2.490 2.500 132,059 -0.05(-1.96%)
Nov 26, 2021 2.520 2.550 2.480 2.550 40,552 -0.02(-0.78%)
Nov 24, 2021 2.620 2.628 2.530 2.570 69,442 -0.04(-1.53%)
Nov 23, 2021 2.700 2.720 2.540 2.610 76,236 -0.05(-1.88%)
Nov 22, 2021 2.770 2.770 2.580 2.660 73,436 -0.07(-2.56%)
Nov 19, 2021 2.720 2.790 2.720 2.730 29,170 +0.01(+0.37%)
Nov 18, 2021 2.810 2.800 2.700 2.720 135,048 -0.09(-3.20%)
Nov 17, 2021 2.870 2.898 2.710 2.810 142,905 +0.00(+0.00%)
Nov 16, 2021 3.030 3.030 2.750 2.810 302,398 -0.29(-9.35%)
Nov 15, 2021 3.140 3.140 3.050 3.100 68,346 +0.04(+1.31%)
Nov 12, 2021 3.110 3.122 3.030 3.060 54,409 -0.04(-1.29%)
Nov 11, 2021 3.070 3.130 3.050 3.100 56,612 +0.03(+0.98%)
Nov 10, 2021 3.140 3.050 3.070 40,175 -0.01(-0.32%)
Nov 09, 2021 3.060 3.140 3.060 3.080 21,672 +0.00(+0.00%)
Nov 08, 2021 3.100 3.144 3.070 3.080 61,995 -0.06(-1.91%)
Nov 05, 2021 3.100 3.210 3.100 3.140 23,921 +0.04(+1.29%)
Nov 04, 2021 3.190 3.200 3.090 3.100 58,953 -0.10(-3.13%)
Nov 03, 2021 3.190 3.220 3.150 3.200 22,412 +0.05(+1.59%)
Nov 02, 2021 3.150 3.210 3.112 3.150 44,370 +0.00(+0.00%)
Nov 01, 2021 3.190 3.230 3.170 3.150 34,053 -0.02(-0.63%)
Oct 29, 2021 3.120 3.180 3.120 3.170 37,720 +0.05(+1.60%)
Oct 28, 2021 3.100 3.130 3.070 3.120 20,743 +0.05(+1.63%)
Oct 27, 2021 3.080 3.108 3.040 3.070 34,077 -0.02(-0.65%)
Oct 26, 2021 3.100 3.090 40,579 -0.02(-0.64%)
Oct 25, 2021 3.080 3.158 3.080 3.110 48,914 +0.06(+1.97%)
Oct 22, 2021 3.180 3.180 3.050 3.050 58,854 -0.15(-4.69%)
Oct 21, 2021 3.210 3.240 3.130 3.200 49,788 +0.01(+0.31%)
Oct 20, 2021 3.150 3.210 3.120 3.190 45,087 +0.04(+1.27%)
Oct 19, 2021 3.200 3.260 3.140 3.150 41,087 -0.04(-1.25%)
Oct 18, 2021 3.200 3.240 3.160 3.190 21,815 -0.04(-1.24%)
Oct 15, 2021 3.220 3.280 3.220 3.230 21,265 +0.00(+0.00%)
Oct 14, 2021 3.310 3.316 3.221 3.230 37,096 -0.07(-2.12%)
Oct 13, 2021 3.190 3.340 3.130 3.300 83,984 +0.11(+3.45%)
Oct 12, 2021 3.150 3.250 3.120 3.190 37,184 +0.01(+0.31%)
Oct 11, 2021 3.360 3.370 3.150 3.180 105,812 -0.18(-5.36%)
Oct 08, 2021 3.350 3.470 3.340 3.360 27,142 +0.00(+0.00%)
Oct 07, 2021 3.370 3.410 3.330 3.360 46,407 -0.01(-0.30%)
Oct 06, 2021 3.360 3.430 3.330 3.370 40,816 -0.03(-0.88%)
Oct 05, 2021 3.480 3.510 3.380 3.400 65,461 -0.08(-2.30%)
Oct 04, 2021 3.550 3.550 3.400 3.480 107,714 -0.08(-2.25%)
Oct 01, 2021 3.500 3.700 3.400 3.560 269,903 +0.04(+1.14%)
Sep 30, 2021 3.430 3.550 3.395 3.520 92,185 +0.11(+3.23%)
Sep 29, 2021 3.550 3.590 3.330 3.410 84,200 -0.14(-3.94%)
Sep 28, 2021 3.600 3.620 3.500 3.550 116,923 -0.07(-1.93%)
Sep 27, 2021 3.460 3.650 3.400 3.620 188,177 +0.11(+3.13%)
Sep 24, 2021 3.420 3.560 3.358 3.510 193,168 +0.06(+1.74%)
Sep 23, 2021 3.400 3.490 3.320 3.450 351,461 +0.04(+1.17%)
Sep 22, 2021 3.290 3.430 3.180 3.410 782,563 -0.13(-3.67%)
Sep 21, 2021 3.380 3.797 3.180 3.540 23,249,220 +0.51(+16.83%)
Sep 20, 2021 3.050 3.100 3.020 3.030 55,186 -0.20(-6.19%)
Sep 17, 2021 3.230 3.233 3.185 3.230 31,161 -0.03(-0.92%)
Sep 16, 2021 3.220 3.330 3.120 3.260 98,103 +0.04(+1.24%)
Sep 15, 2021 3.110 3.245 3.079 3.220 64,143 +0.13(+4.21%)
Sep 14, 2021 3.070 3.160 3.070 3.090 32,718 +0.02(+0.65%)
Sep 13, 2021 3.080 3.130 3.020 3.070 86,351 -0.06(-1.92%)
Sep 10, 2021 3.230 3.250 3.110 3.130 56,739 -0.06(-1.88%)
Sep 09, 2021 3.190 3.370 3.150 3.190 140,085 +0.04(+1.27%)
Sep 08, 2021 3.240 3.280 3.150 3.150 26,113 -0.08(-2.48%)
Sep 07, 2021 3.300 3.350 3.230 3.230 31,782 -0.04(-1.22%)
Sep 03, 2021 3.310 3.340 3.250 3.270 41,270 -0.07(-2.10%)
Sep 02, 2021 3.190 3.370 3.160 3.340 114,794 +0.18(+5.70%)
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.