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 (%)
Oct 31, 2022 1.600 1.620 1.560 1.560 8,019 -0.06(-3.70%)
Oct 28, 2022 1.600 1.620 1.590 1.620 9,888 +0.05(+2.86%)
Oct 27, 2022 1.600 1.700 1.575 1.575 4,993 +0.00(+0.32%)
Oct 26, 2022 1.670 1.700 1.570 1.570 7,638 -0.07(-4.27%)
Oct 25, 2022 1.640 1.652 1.620 1.640 2,987 -0.04(-2.38%)
Oct 24, 2022 1.580 1.680 1.560 1.680 14,158 +0.08(+5.00%)
Oct 21, 2022 1.590 1.610 1.586 1.600 2,503 -0.01(-0.93%)
Oct 20, 2022 1.600 1.700 1.570 1.615 3,226 +0.05(+3.53%)
Oct 19, 2022 1.540 1.640 1.540 1.560 7,878 +0.01(+0.65%)
Oct 18, 2022 1.520 1.577 1.505 1.550 7,543 -0.00(-0.05%)
Oct 17, 2022 1.512 1.610 1.512 1.551 4,958 +0.03(+2.18%)
Oct 14, 2022 1.530 1.530 1.518 1.518 868 -0.00(-0.16%)
Oct 13, 2022 1.587 1.587 1.511 1.520 2,249 +0.02(+1.03%)
Oct 12, 2022 1.510 1.570 1.500 1.505 13,224 -0.08(-4.77%)
Oct 11, 2022 1.560 1.650 1.559 1.580 2,049 -0.04(-2.40%)
Oct 10, 2022 1.560 1.630 1.550 1.619 2,427 +0.04(+2.46%)
Oct 07, 2022 1.630 1.700 1.540 1.580 6,437 -0.10(-5.68%)
Oct 06, 2022 1.600 1.700 1.600 1.675 3,587 +0.08(+4.69%)
Oct 05, 2022 1.590 1.650 1.590 1.600 912 -0.03(-1.84%)
Oct 04, 2022 1.570 1.640 1.565 1.630 11,576 +0.05(+3.39%)
Oct 03, 2022 1.580 1.600 1.560 1.577 5,784 +0.05(+3.04%)
Sep 30, 2022 1.540 1.570 1.530 1.530 4,548 +0.02(+1.32%)
Sep 29, 2022 1.507 1.554 1.507 1.510 6,430 +0.03(+2.03%)
Sep 28, 2022 1.470 1.480 1.460 1.480 4,188 +0.03(+2.07%)
Sep 27, 2022 1.555 1.555 1.450 1.450 9,164 -0.04(-2.68%)
Sep 26, 2022 1.510 1.560 1.480 1.490 5,432 -0.05(-3.25%)
Sep 23, 2022 1.620 1.620 1.500 1.540 22,252 -0.08(-4.89%)
Sep 22, 2022 1.570 1.650 1.550 1.619 11,837 +0.02(+1.19%)
Sep 21, 2022 1.650 1.650 1.580 1.600 4,948 -0.05(-3.03%)
Sep 20, 2022 1.660 1.680 1.640 1.650 6,204 -0.06(-3.51%)
Sep 19, 2022 1.740 1.740 1.675 1.710 4,612 -0.03(-1.72%)
Sep 16, 2022 1.680 1.740 1.640 1.740 18,754 +0.05(+2.96%)
Sep 15, 2022 1.630 1.690 1.610 1.690 6,414 +0.09(+5.62%)
Sep 14, 2022 1.580 1.625 1.560 1.600 7,735 -0.02(-1.23%)
Sep 13, 2022 1.600 1.640 1.600 1.620 6,707 +0.05(+3.18%)
Sep 12, 2022 1.570 1.620 1.560 1.570 12,815 +0.00(+0.12%)
Sep 09, 2022 1.580 1.600 1.550 1.568 8,539 +0.01(+0.52%)
Sep 08, 2022 1.530 1.600 1.520 1.560 49,822 -0.04(-2.43%)
Sep 07, 2022 1.610 1.615 1.570 1.599 31,411 -0.01(-0.70%)
Sep 06, 2022 1.640 1.715 1.610 1.610 17,884 -0.08(-4.73%)
Sep 02, 2022 1.730 1.730 1.680 1.690 1,785 -0.00(-0.01%)
Sep 01, 2022 1.690 1.697 1.680 1.690 5,029 -0.01(-0.58%)
Aug 31, 2022 1.740 1.740 1.690 1.700 12,768 -0.00(-0.05%)
Aug 30, 2022 1.715 1.740 1.690 1.701 2,100 -0.01(-0.53%)
Aug 29, 2022 1.720 1.730 1.680 1.710 6,929 -0.02(-0.87%)
Aug 26, 2022 1.700 1.740 1.700 1.725 4,819 +0.01(+0.29%)
Aug 25, 2022 1.700 1.720 1.700 1.720 3,814 +0.01(+0.58%)
Aug 24, 2022 1.720 1.720 1.670 1.710 16,487 +0.02(+1.18%)
Aug 23, 2022 1.737 1.737 1.690 1.690 4,764 -0.03(-1.74%)
Aug 22, 2022 1.790 1.820 1.686 1.720 7,695 -0.02(-1.25%)
Aug 19, 2022 1.760 1.850 1.710 1.742 3,815 -0.02(-1.03%)
Aug 18, 2022 1.750 1.820 1.730 1.760 5,370 +0.08(+4.76%)
Aug 17, 2022 1.740 1.840 1.670 1.680 53,477 -0.08(-4.55%)
Aug 16, 2022 1.770 1.790 1.760 1.760 4,737 -0.04(-2.22%)
Aug 15, 2022 1.840 1.870 1.770 1.800 35,299 -0.04(-2.17%)
Aug 12, 2022 2.160 2.160 1.799 1.840 109,668 -0.33(-15.20%)
Aug 11, 2022 2.060 2.170 2.055 2.170 48,521 +0.12(+5.85%)
Aug 10, 2022 2.000 2.059 1.980 2.050 6,738 +0.02(+0.99%)
Aug 09, 2022 2.005 2.050 2.005 2.030 6,133 +0.00(+0.00%)
Aug 08, 2022 2.010 2.050 1.960 2.030 20,103 +0.03(+1.50%)
Aug 05, 2022 1.980 2.000 1.890 2.000 13,127 +0.02(+1.01%)
Aug 04, 2022 2.040 2.040 1.940 1.980 21,021 -0.02(-1.00%)
Aug 03, 2022 1.930 2.060 1.890 2.000 22,844 +0.07(+3.63%)
Aug 02, 2022 1.850 1.930 1.817 1.930 5,575 +0.08(+4.32%)
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.