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

Bio-Key Intl Inc (NQ: BKYI )

1.640 -0.020 (-1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Feb 28, 2019 9.280 9.440 8.978 8.989 2,791 -0.53(-5.58%)
Feb 27, 2019 9.440 9.599 9.440 9.520 1,356 +0.00(+0.00%)
Feb 26, 2019 9.600 9.600 9.440 9.520 790 -0.08(-0.83%)
Feb 25, 2019 10.00 10.16 9.600 9.600 1,634 -0.08(-0.83%)
Feb 22, 2019 9.920 10.00 9.520 9.680 2,212 +0.08(+0.83%)
Feb 21, 2019 9.840 9.840 9.600 9.600 896 -0.08(-0.83%)
Feb 20, 2019 10.08 10.31 9.600 9.680 3,197 -0.32(-3.20%)
Feb 19, 2019 11.04 11.04 10.00 10.00 2,467 -1.04(-9.42%)
Feb 15, 2019 11.76 11.76 10.96 11.04 1,800 -0.32(-2.82%)
Feb 14, 2019 11.84 11.84 11.04 11.36 2,033 -0.08(-0.71%)
Feb 13, 2019 12.56 12.56 10.40 11.44 5,418 -1.36(-10.61%)
Feb 12, 2019 9.920 12.80 9.920 12.80 1,702 +3.12(+32.23%)
Feb 11, 2019 10.00 10.64 9.366 9.680 4,537 -0.20(-2.02%)
Feb 08, 2019 9.600 10.11 9.360 9.880 3,537 +0.04(+0.41%)
Feb 07, 2019 10.80 10.80 9.600 9.840 4,399 -0.96(-8.89%)
Feb 06, 2019 11.20 11.34 10.56 10.80 2,544 -0.16(-1.46%)
Feb 05, 2019 12.08 12.08 9.680 10.96 7,706 -0.96(-8.05%)
Feb 04, 2019 12.96 12.96 11.12 11.92 5,147 -0.96(-7.45%)
Feb 01, 2019 12.80 12.96 11.76 12.88 12,237 +0.40(+3.21%)
Jan 31, 2019 11.60 12.56 11.12 12.48 21,162 +1.36(+12.23%)
Jan 30, 2019 9.680 12.72 9.600 11.12 32,219 +2.08(+23.01%)
Jan 29, 2019 9.040 9.634 8.960 9.040 3,576 +0.24(+2.72%)
Jan 28, 2019 9.840 9.840 8.801 8.801 1,566 -0.72(-7.55%)
Jan 25, 2019 9.280 10.72 8.880 9.520 13,837 +0.40(+4.39%)
Jan 24, 2019 7.280 9.120 7.280 9.120 12,132 +1.78(+24.29%)
Jan 23, 2019 7.280 7.338 7.280 7.338 1,736 +0.06(+0.79%)
Jan 22, 2019 7.521 7.521 7.280 7.280 1,653 -0.16(-2.15%)
Jan 18, 2019 7.440 7.440 7.200 7.440 75 +0.24(+3.33%)
Jan 17, 2019 7.440 7.440 7.200 7.200 440 -0.22(-3.02%)
Jan 16, 2019 7.392 7.440 7.188 7.424 1,740 +0.00(+0.00%)
Jan 15, 2019 7.279 7.424 6.760 7.424 305 +0.38(+5.45%)
Jan 14, 2019 6.768 7.160 6.768 7.040 1,853 +0.28(+4.14%)
Jan 11, 2019 6.992 6.992 6.760 6.760 225 -0.20(-2.87%)
Jan 10, 2019 6.960 6.960 6.416 6.960 189 -0.22(-3.01%)
Jan 09, 2019 7.360 7.360 6.960 7.176 1,084 -0.22(-2.92%)
Jan 08, 2019 6.960 7.563 6.960 7.392 2,362 -0.41(-5.23%)
Jan 07, 2019 7.654 8.758 7.654 7.800 194 +0.20(+2.63%)
Jan 04, 2019 6.960 7.600 6.960 7.600 1,562 +0.84(+12.43%)
Jan 03, 2019 6.800 6.800 6.760 6.760 268 -0.04(-0.59%)
Jan 02, 2019 6.160 6.800 6.160 6.800 3,364 +0.80(+13.33%)
Dec 31, 2018 7.040 7.040 6.000 6.000 9,212 -0.96(-13.79%)
Dec 28, 2018 7.040 7.040 6.720 6.960 400 +0.31(+4.69%)
Dec 27, 2018 6.720 7.200 6.559 6.648 3,387 -0.87(-11.60%)
Dec 26, 2018 9.080 9.080 7.450 7.520 4,000 -1.28(-14.55%)
Dec 24, 2018 9.440 9.600 8.800 8.800 2,250 -0.80(-8.33%)
Dec 21, 2018 10.16 10.24 9.440 9.600 4,775 -0.64(-6.25%)
Dec 20, 2018 9.360 10.24 9.360 10.24 1,186 +0.94(+10.10%)
Dec 19, 2018 10.32 10.32 9.280 9.301 4,141 -0.50(-5.09%)
Dec 18, 2018 9.680 10.32 9.680 9.800 2,539 -0.52(-5.04%)
Dec 17, 2018 10.08 10.32 9.840 10.32 541 +0.48(+4.88%)
Dec 14, 2018 10.00 10.00 9.840 9.840 1,350 -0.43(-4.18%)
Dec 13, 2018 10.00 10.27 10.00 10.27 1,670 +0.09(+0.92%)
Dec 12, 2018 10.08 10.21 9.920 10.18 1,175 -0.04(-0.41%)
Dec 11, 2018 10.16 10.32 9.970 10.22 1,314 -0.18(-1.76%)
Dec 10, 2018 10.64 10.88 10.40 10.40 228 -0.24(-2.26%)
Dec 07, 2018 10.56 10.64 10.56 10.64 62 +0.08(+0.76%)
Dec 06, 2018 11.12 11.12 10.56 10.56 268 -0.06(-0.53%)
Dec 04, 2018 10.57 10.68 10.56 10.62 575 -0.10(-0.97%)
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.