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, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 -0.15(-4.85%)
Nov 19, 2020 3.102 3.240 2.961 3.079 1,258,781 -0.52(-14.47%)
Nov 18, 2020 3.600 3.760 3.360 3.600 636,767 +0.16(+4.65%)
Nov 17, 2020 3.360 3.520 3.280 3.440 178,448 +0.08(+2.38%)
Nov 16, 2020 3.360 3.440 3.200 3.360 220,024 +0.09(+2.76%)
Nov 13, 2020 3.400 3.400 3.240 3.270 220,837 -0.13(-3.84%)
Nov 12, 2020 3.530 3.600 3.281 3.400 465,038 -0.18(-5.03%)
Nov 11, 2020 3.630 3.630 3.378 3.580 219,985 +0.09(+2.50%)
Nov 10, 2020 3.258 3.590 3.204 3.493 190,959 +0.21(+6.36%)
Nov 09, 2020 3.356 3.433 3.224 3.284 174,096 -0.07(-2.15%)
Nov 06, 2020 3.280 3.480 3.224 3.356 136,025 -0.00(-0.12%)
Nov 05, 2020 3.360 3.360 3.280 3.360 147,080 +0.06(+1.72%)
Nov 04, 2020 3.282 3.304 3.204 3.303 106,313 +0.05(+1.55%)
Nov 03, 2020 3.196 3.400 3.128 3.253 156,766 +0.01(+0.42%)
Nov 02, 2020 3.272 3.440 3.123 3.239 392,643 -0.04(-1.08%)
Oct 30, 2020 3.360 3.429 3.200 3.274 203,750 -0.17(-4.81%)
Oct 29, 2020 3.520 3.520 3.440 3.440 135,830 -0.16(-4.44%)
Oct 28, 2020 3.520 3.680 3.280 3.600 353,104 +0.16(+4.55%)
Oct 27, 2020 3.535 3.558 3.400 3.443 191,450 -0.08(-2.36%)
Oct 26, 2020 3.598 3.656 3.491 3.526 175,404 -0.10(-2.69%)
Oct 23, 2020 3.680 3.760 3.534 3.624 168,862 -0.06(-1.52%)
Oct 22, 2020 3.600 3.760 3.520 3.680 232,606 +0.08(+2.24%)
Oct 21, 2020 3.635 3.677 3.520 3.599 196,854 -0.00(-0.02%)
Oct 20, 2020 3.696 3.759 3.480 3.600 252,702 -0.04(-1.10%)
Oct 19, 2020 3.680 3.798 3.554 3.640 305,081 -0.13(-3.44%)
Oct 16, 2020 3.760 3.840 3.680 3.770 269,500 -0.07(-1.83%)
Oct 15, 2020 3.800 3.840 3.648 3.840 311,840 -0.10(-2.62%)
Oct 14, 2020 3.816 4.104 3.760 3.943 694,680 +0.14(+3.77%)
Oct 13, 2020 3.736 3.896 3.680 3.800 371,683 -0.04(-1.04%)
Oct 12, 2020 4.160 4.160 3.760 3.840 949,110 -0.46(-10.78%)
Oct 09, 2020 4.160 4.400 4.000 4.304 1,455,337 -0.12(-2.71%)
Oct 08, 2020 5.464 5.760 4.424 4.424 15,321,313 +1.06(+31.64%)
Oct 07, 2020 3.400 3.504 3.280 3.361 138,868 -0.02(-0.57%)
Oct 06, 2020 3.408 3.510 3.380 3.380 129,946 -0.06(-1.74%)
Oct 05, 2020 3.360 3.520 3.360 3.440 96,751 -0.02(-0.46%)
Oct 02, 2020 3.360 3.560 3.341 3.456 116,250 -0.06(-1.82%)
Oct 01, 2020 3.511 3.600 3.328 3.520 116,390 +0.00(+0.07%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
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.