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, 2018 10.48 11.28 10.40 10.64 3,437 +0.20(+1.90%)
Nov 29, 2018 9.742 10.44 9.540 10.44 2,210 +0.79(+8.23%)
Nov 28, 2018 10.48 10.48 9.407 9.648 3,430 -0.51(-5.04%)
Nov 27, 2018 10.08 10.16 10.00 10.16 118 -0.08(-0.78%)
Nov 26, 2018 10.08 10.48 10.08 10.24 3,111 +0.16(+1.59%)
Nov 23, 2018 10.24 10.24 10.08 10.08 212 -0.08(-0.79%)
Nov 21, 2018 10.16 10.16 10.16 0 +0.64(+6.72%)
Nov 20, 2018 9.360 9.599 9.089 9.520 1,289 +0.06(+0.63%)
Nov 19, 2018 9.120 9.461 8.560 9.461 1,481 +0.34(+3.74%)
Nov 16, 2018 9.760 9.840 9.040 9.120 2,612 -0.48(-5.00%)
Nov 15, 2018 10.32 10.63 9.120 9.600 10,961 +0.56(+6.19%)
Nov 14, 2018 8.560 9.112 8.560 9.040 2,676 +0.40(+4.63%)
Nov 13, 2018 8.800 9.040 8.640 8.640 2,054 -0.16(-1.82%)
Nov 12, 2018 10.00 10.40 8.800 8.800 4,070 -1.68(-16.03%)
Nov 09, 2018 10.48 10.48 9.920 10.48 2,950 +0.48(+4.80%)
Nov 08, 2018 10.32 10.37 9.680 10.00 2,674 -0.16(-1.57%)
Nov 07, 2018 10.48 10.48 10.16 10.16 684 +0.00(+0.00%)
Nov 06, 2018 9.440 10.58 9.440 10.16 5,539 +1.04(+11.40%)
Nov 05, 2018 8.880 9.251 8.880 9.120 2,957 +0.32(+3.64%)
Nov 02, 2018 8.640 9.200 8.560 8.800 3,662 +0.16(+1.85%)
Nov 01, 2018 8.560 8.720 8.560 8.640 1,475 +0.16(+1.89%)
Oct 31, 2018 8.400 8.880 8.400 8.480 1,662 +0.16(+1.92%)
Oct 30, 2018 8.320 8.719 8.241 8.320 2,257 +0.16(+1.96%)
Oct 29, 2018 8.480 8.568 8.160 8.160 4,880 -1.00(-10.92%)
Oct 26, 2018 8.800 9.600 8.520 9.160 2,662 -0.12(-1.29%)
Oct 25, 2018 9.040 9.600 8.482 9.280 2,716 +0.88(+10.48%)
Oct 24, 2018 8.800 9.474 8.400 8.400 1,904 -0.72(-7.89%)
Oct 23, 2018 9.840 9.840 8.880 9.120 3,468 -0.70(-7.17%)
Oct 22, 2018 10.00 10.00 9.824 9.824 3,719 -0.10(-0.97%)
Oct 19, 2018 10.40 10.40 9.920 9.920 9,512 -0.72(-6.77%)
Oct 18, 2018 11.04 11.04 10.56 10.64 605 -0.40(-3.62%)
Oct 17, 2018 10.69 11.04 10.59 11.04 436 +0.16(+1.48%)
Oct 16, 2018 10.56 10.94 10.56 10.88 484 +0.08(+0.73%)
Oct 15, 2018 10.85 10.85 10.80 10.80 299 -0.24(-2.17%)
Oct 12, 2018 11.06 11.12 11.00 11.04 562 -0.08(-0.72%)
Oct 11, 2018 11.12 11.12 10.72 11.12 2,215 +0.24(+2.21%)
Oct 10, 2018 11.52 11.52 10.80 10.88 378 -0.72(-6.21%)
Oct 09, 2018 11.60 11.76 10.88 11.60 1,076 -0.24(-2.03%)
Oct 08, 2018 12.32 12.32 11.36 11.84 119 -0.80(-6.33%)
Oct 05, 2018 11.76 12.64 11.76 12.64 2,012 +0.72(+6.04%)
Oct 04, 2018 11.34 12.40 11.34 11.92 1,015 +0.16(+1.36%)
Oct 03, 2018 11.12 11.76 10.72 11.76 1,204 +0.32(+2.80%)
Oct 02, 2018 11.12 11.60 11.06 11.44 1,061 +0.32(+2.88%)
Oct 01, 2018 10.96 11.12 10.56 11.12 1,710 +0.00(+0.00%)
Sep 28, 2018 10.96 11.12 10.96 11.12 500 +0.32(+2.96%)
Sep 27, 2018 10.72 11.04 10.72 10.80 970 +0.08(+0.75%)
Sep 26, 2018 11.20 11.20 10.48 10.72 4,783 -0.48(-4.29%)
Sep 25, 2018 10.48 14.80 10.48 11.20 34,835 +1.12(+11.11%)
Sep 24, 2018 11.52 11.58 10.08 10.08 6,815 -1.60(-13.70%)
Sep 21, 2018 11.84 12.00 11.40 11.68 5,975 -0.16(-1.35%)
Sep 20, 2018 11.84 12.16 11.84 11.84 979 +0.00(+0.00%)
Sep 19, 2018 12.24 12.24 11.84 11.84 1,502 -0.56(-4.52%)
Sep 18, 2018 12.40 12.40 12.40 12.40 556 +0.00(+0.00%)
Sep 17, 2018 12.40 12.47 12.40 12.40 717 +0.00(+0.00%)
Sep 14, 2018 12.88 12.88 12.40 12.40 2,575 -0.72(-5.49%)
Sep 13, 2018 13.12 13.12 12.96 13.12 182 +0.00(+0.00%)
Sep 12, 2018 12.88 13.21 12.80 13.12 1,308 +0.00(+0.00%)
Sep 11, 2018 12.56 13.28 12.43 13.12 385 -0.08(-0.61%)
Sep 10, 2018 13.60 13.76 13.20 13.20 3,110 -0.40(-2.94%)
Sep 07, 2018 13.60 13.72 13.60 13.60 487 +0.00(+0.00%)
Sep 06, 2018 13.92 14.00 13.60 13.60 2,978 -0.32(-2.30%)
Sep 05, 2018 14.08 14.08 13.68 13.92 906 +0.24(+1.75%)
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.