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

Bio-Key Intl Inc (NQ: BKYI )

1.600 -0.050 (-3.02%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 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 (%)
Jan 31, 2020 6.800 7.040 6.480 6.524 8,150 -0.33(-4.78%)
Jan 30, 2020 6.480 7.192 6.480 6.851 21,451 +0.53(+8.41%)
Jan 29, 2020 5.200 7.920 5.200 6.320 122,616 +1.16(+22.40%)
Jan 28, 2020 5.120 5.280 4.960 5.163 9,812 +0.12(+2.44%)
Jan 27, 2020 5.120 5.200 4.800 5.040 3,063 +0.23(+4.83%)
Jan 24, 2020 5.200 5.200 4.800 4.808 3,100 -0.19(-3.84%)
Jan 23, 2020 4.880 5.160 4.880 5.000 3,555 +0.12(+2.46%)
Jan 22, 2020 5.120 5.120 4.880 4.880 2,292 -0.08(-1.60%)
Jan 21, 2020 5.440 5.520 4.817 4.959 6,048 -0.24(-4.70%)
Jan 17, 2020 4.640 5.480 4.640 5.204 18,475 +0.56(+12.16%)
Jan 16, 2020 4.320 4.800 4.160 4.640 12,707 +0.48(+11.52%)
Jan 15, 2020 4.560 4.560 4.161 4.161 921 -0.24(-5.44%)
Jan 14, 2020 4.160 4.420 4.160 4.400 978 +0.19(+4.42%)
Jan 13, 2020 4.240 4.240 4.160 4.214 1,115 -0.07(-1.72%)
Jan 10, 2020 4.282 4.400 4.160 4.287 1,412 -0.19(-4.18%)
Jan 09, 2020 4.640 4.640 4.301 4.474 443 -0.24(-5.14%)
Jan 08, 2020 4.023 4.717 4.023 4.717 4,120 +0.63(+15.34%)
Jan 07, 2020 4.009 4.215 4.009 4.090 130 -0.05(-1.22%)
Jan 06, 2020 3.920 4.400 3.920 4.140 3,608 +0.06(+1.47%)
Jan 03, 2020 3.999 4.144 3.999 4.080 125 +0.03(+0.83%)
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.