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

Bio-Key Intl Inc (NQ: BKYI )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jul 29, 2022 1.775 1.830 1.770 1.800 10,859 +0.07(+4.05%)
Jul 28, 2022 1.730 1.770 1.720 1.730 5,646 +0.06(+3.59%)
Jul 27, 2022 1.590 1.720 1.590 1.670 12,579 +0.00(+0.00%)
Jul 26, 2022 1.800 1.810 1.640 1.670 33,626 -0.21(-11.17%)
Jul 25, 2022 1.835 1.910 1.810 1.880 2,324 +0.00(+0.00%)
Jul 22, 2022 1.820 1.920 1.800 1.880 9,291 +0.00(+0.00%)
Jul 21, 2022 1.860 1.890 1.830 1.880 3,862 +0.03(+1.62%)
Jul 20, 2022 1.820 1.880 1.821 1.850 6,038 -0.01(-0.54%)
Jul 19, 2022 1.810 1.890 1.790 1.860 15,610 +0.05(+2.48%)
Jul 18, 2022 1.670 1.820 1.670 1.815 12,273 +0.14(+8.04%)
Jul 15, 2022 1.728 1.728 1.680 1.680 1,098 +0.00(+0.00%)
Jul 14, 2022 1.710 1.745 1.640 1.680 5,893 -0.06(-3.17%)
Jul 13, 2022 1.820 1.820 1.710 1.735 3,672 -0.03(-1.98%)
Jul 12, 2022 1.730 1.772 1.720 1.770 2,539 +0.05(+2.91%)
Jul 11, 2022 1.751 1.751 1.720 1.720 1,530 -0.01(-0.58%)
Jul 08, 2022 1.670 1.730 1.660 1.730 3,689 +0.06(+3.59%)
Jul 07, 2022 1.690 1.734 1.650 1.670 12,044 +0.01(+0.60%)
Jul 06, 2022 1.700 1.720 1.660 1.660 9,495 -0.06(-3.49%)
Jul 05, 2022 1.740 1.770 1.710 1.720 11,525 -0.08(-4.44%)
Jul 01, 2022 1.745 1.839 1.745 1.800 11,260 +0.03(+1.69%)
Jun 30, 2022 1.800 1.800 1.720 1.770 6,832 -0.03(-1.67%)
Jun 29, 2022 1.750 1.800 1.720 1.800 3,128 -0.01(-0.55%)
Jun 28, 2022 1.810 1.850 1.780 1.810 5,788 +0.00(+0.00%)
Jun 27, 2022 1.800 1.890 1.790 1.810 12,184 +0.04(+2.26%)
Jun 24, 2022 1.690 1.790 1.690 1.770 11,707 +0.07(+4.12%)
Jun 23, 2022 1.650 1.720 1.650 1.700 4,482 +0.03(+1.80%)
Jun 22, 2022 1.690 1.700 1.641 1.670 3,864 -0.03(-1.76%)
Jun 21, 2022 1.650 1.750 1.650 1.700 19,343 +0.07(+4.29%)
Jun 17, 2022 1.710 1.710 1.620 1.630 14,792 +0.01(+0.62%)
Jun 16, 2022 1.630 1.670 1.620 1.620 8,284 -0.03(-1.82%)
Jun 15, 2022 1.630 1.750 1.630 1.650 16,467 -0.03(-1.79%)
Jun 14, 2022 1.710 1.770 1.660 1.680 32,636 -0.03(-1.75%)
Jun 13, 2022 1.720 1.820 1.640 1.710 37,034 -0.11(-5.98%)
Jun 10, 2022 1.820 1.870 1.810 1.819 3,572 -0.04(-1.95%)
Jun 09, 2022 1.980 1.980 1.820 1.855 9,066 -0.11(-5.84%)
Jun 08, 2022 1.840 1.970 1.791 1.970 19,811 +0.15(+8.24%)
Jun 07, 2022 1.780 1.830 1.760 1.820 24,645 +0.01(+0.55%)
Jun 06, 2022 1.800 1.825 1.750 1.810 30,377 -0.01(-0.55%)
Jun 03, 2022 1.860 1.873 1.800 1.820 11,928 -0.02(-1.09%)
Jun 02, 2022 1.850 1.850 1.820 1.840 9,294 -0.04(-2.12%)
Jun 01, 2022 1.899 1.940 1.850 1.880 10,589 +0.02(+1.07%)
May 31, 2022 1.820 1.891 1.820 1.860 6,914 +0.00(+0.00%)
May 27, 2022 1.861 1.910 1.790 1.860 27,437 +0.04(+2.20%)
May 26, 2022 1.837 1.880 1.765 1.820 17,133 +0.00(+0.01%)
May 25, 2022 1.840 1.893 1.800 1.820 20,481 -0.05(-2.68%)
May 24, 2022 1.840 1.900 1.830 1.870 25,576 -0.01(-0.80%)
May 23, 2022 1.890 1.920 1.885 1.885 7,031 -0.00(-0.26%)
May 20, 2022 1.925 1.925 1.890 1.890 7,678 +0.00(+0.00%)
May 19, 2022 1.850 1.940 1.850 1.890 32,002 -0.06(-3.08%)
May 18, 2022 2.040 2.040 1.945 1.950 4,389 -0.02(-1.02%)
May 17, 2022 2.080 2.110 1.960 1.970 29,115 -0.14(-6.64%)
May 16, 2022 2.130 2.180 2.090 2.110 20,168 +0.10(+4.98%)
May 13, 2022 1.950 2.030 1.950 2.010 31,626 +0.06(+3.08%)
May 12, 2022 1.868 1.960 1.868 1.950 32,842 +0.01(+0.42%)
May 11, 2022 2.060 2.060 1.870 1.942 52,282 -0.14(-6.51%)
May 10, 2022 2.120 2.120 2.040 2.077 10,596 -0.01(-0.62%)
May 09, 2022 2.080 2.120 2.030 2.090 42,803 -0.03(-1.26%)
May 06, 2022 2.060 2.117 2.030 2.117 5,346 +0.02(+0.79%)
May 05, 2022 2.180 2.180 2.100 2.100 6,453 -0.05(-2.32%)
May 04, 2022 2.110 2.162 2.040 2.150 50,322 +0.00(+0.00%)
May 03, 2022 2.100 2.171 2.100 2.150 4,453 +0.02(+0.94%)
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.