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 29, 2019 5.280 5.280 3.770 4.396 14,600 -0.80(-15.46%)
Nov 27, 2019 4.320 6.480 3.600 5.200 119,287 +1.52(+41.24%)
Nov 26, 2019 3.523 3.682 3.523 3.682 384 +0.00(+0.04%)
Nov 25, 2019 3.440 3.839 3.440 3.680 654 +0.28(+8.24%)
Nov 22, 2019 4.048 4.080 3.200 3.400 7,912 -0.68(-16.67%)
Nov 21, 2019 4.240 4.560 4.049 4.080 654 -0.32(-7.27%)
Nov 20, 2019 4.104 4.486 4.089 4.400 617 +0.28(+6.90%)
Nov 19, 2019 4.160 4.240 4.048 4.116 2,016 +0.04(+0.88%)
Nov 18, 2019 4.055 4.128 4.055 4.080 1,286 -0.16(-3.74%)
Nov 15, 2019 4.048 4.240 4.000 4.238 3,012 +0.08(+1.88%)
Nov 14, 2019 4.560 4.880 4.080 4.160 3,238 -0.51(-10.84%)
Nov 13, 2019 4.267 4.960 4.267 4.666 12,814 +0.60(+14.80%)
Nov 12, 2019 4.320 4.320 4.064 4.064 1,085 -0.26(-5.93%)
Nov 11, 2019 4.320 4.320 4.160 4.320 897 -0.08(-1.84%)
Nov 08, 2019 4.494 4.562 4.400 4.401 1,650 +0.02(+0.38%)
Nov 07, 2019 4.181 4.384 4.160 4.384 764 +0.29(+7.03%)
Nov 06, 2019 4.048 4.400 4.048 4.096 702 -0.08(-2.03%)
Nov 05, 2019 4.160 4.400 4.048 4.181 5,610 +0.10(+2.45%)
Nov 04, 2019 4.800 4.800 4.066 4.081 2,559 -0.31(-6.97%)
Nov 01, 2019 5.040 5.040 4.256 4.386 1,575 +0.20(+4.84%)
Oct 31, 2019 4.568 4.640 4.000 4.184 3,270 -0.48(-10.28%)
Oct 30, 2019 4.568 4.800 4.568 4.663 500 -0.26(-5.37%)
Oct 29, 2019 4.778 5.040 4.640 4.928 823 -0.10(-1.97%)
Oct 28, 2019 5.042 5.120 4.408 5.027 3,328 +0.23(+4.73%)
Oct 25, 2019 4.688 5.040 4.688 4.800 2,787 -0.08(-1.64%)
Oct 24, 2019 5.115 5.115 4.880 4.880 950 -0.16(-3.17%)
Oct 23, 2019 4.800 5.120 4.688 5.040 2,234 +0.35(+7.51%)
Oct 22, 2019 5.176 5.176 4.688 4.688 2,600 -0.03(-0.68%)
Oct 21, 2019 5.200 5.233 4.647 4.720 3,886 -0.40(-7.81%)
Oct 18, 2019 5.120 5.120 4.765 5.120 4,612 -0.24(-4.48%)
Oct 17, 2019 4.800 5.600 4.800 5.360 6,044 +0.08(+1.52%)
Oct 16, 2019 4.880 8.000 4.800 5.280 88,584 +0.82(+18.34%)
Oct 15, 2019 4.400 4.704 4.400 4.462 2,642 -0.03(-0.77%)
Oct 14, 2019 4.840 4.840 4.400 4.496 1,756 -0.33(-6.80%)
Oct 11, 2019 4.559 5.176 4.559 4.824 250 +0.14(+3.04%)
Oct 10, 2019 4.442 4.810 4.400 4.682 1,032 -0.28(-5.70%)
Oct 09, 2019 5.200 5.200 4.443 4.965 2,353 +0.16(+3.43%)
Oct 08, 2019 4.800 5.042 4.800 4.800 1,561 +0.00(+0.00%)
Oct 07, 2019 5.200 5.200 4.800 4.800 1,778 -0.40(-7.69%)
Oct 04, 2019 5.200 5.200 5.200 5.200 225 +0.06(+1.17%)
Oct 03, 2019 5.200 5.460 5.046 5.140 767 -0.06(-1.15%)
Oct 02, 2019 5.680 5.920 5.200 5.200 1,505 -0.72(-12.16%)
Oct 01, 2019 5.280 6.000 5.200 5.920 885 +0.96(+19.35%)
Sep 30, 2019 5.520 6.000 4.880 4.960 1,083 +0.00(+0.00%)
Sep 27, 2019 5.200 5.760 4.960 4.960 887 +0.08(+1.64%)
Sep 26, 2019 5.120 5.440 4.880 4.880 3,457 -0.18(-3.51%)
Sep 25, 2019 5.120 5.600 4.856 5.058 3,854 +0.42(+9.00%)
Sep 24, 2019 5.120 5.120 4.640 4.640 528 -0.48(-9.38%)
Sep 23, 2019 5.120 5.120 4.642 5.120 1,523 +0.00(+0.00%)
Sep 20, 2019 4.960 5.120 4.800 5.120 625 +0.16(+3.23%)
Sep 19, 2019 5.520 5.520 4.960 4.960 150 -0.16(-3.13%)
Sep 18, 2019 4.800 5.360 4.400 5.120 3,381 +0.24(+4.92%)
Sep 17, 2019 4.960 5.360 4.880 4.880 465 -0.24(-4.76%)
Sep 16, 2019 5.120 5.440 4.880 5.124 3,600 +0.16(+3.31%)
Sep 13, 2019 5.576 5.576 4.960 4.960 1,350 -0.40(-7.46%)
Sep 12, 2019 4.960 5.360 4.960 5.360 122 +0.00(+0.00%)
Sep 11, 2019 5.440 5.600 4.960 5.360 1,515 -0.08(-1.47%)
Sep 10, 2019 4.937 5.600 4.937 5.440 1,606 +0.48(+9.68%)
Sep 09, 2019 5.520 5.520 4.960 4.960 1,283 -0.40(-7.46%)
Sep 06, 2019 5.516 5.572 5.333 5.360 375 +0.12(+2.29%)
Sep 05, 2019 5.600 5.600 4.897 5.240 11,339 -0.36(-6.43%)
Sep 04, 2019 5.600 5.600 5.600 5.600 1,000 +0.00(+0.00%)
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.