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 (%)
Apr 28, 2023 0.7090 0.7620 0.6500 0.6600 3,047 -0.02(-2.37%)
Apr 27, 2023 0.7400 0.7506 0.6760 0.6760 9,541 -0.05(-6.31%)
Apr 26, 2023 0.6946 0.7384 0.6946 0.7215 4,423 +0.00(+0.21%)
Apr 25, 2023 0.7550 0.7900 0.7111 0.7200 26,536 -0.05(-6.96%)
Apr 24, 2023 0.7900 0.7900 0.7100 0.7739 18,923 -0.02(-2.04%)
Apr 21, 2023 0.7700 0.7900 0.7700 0.7900 3,419 +0.02(+2.60%)
Apr 20, 2023 0.7700 0.7900 0.7700 0.7700 13,410 -0.02(-2.53%)
Apr 19, 2023 0.7900 0.8200 0.7900 0.7900 8,750 +0.00(+0.00%)
Apr 18, 2023 0.8099 0.8099 0.7900 0.7900 7,796 -0.02(-3.07%)
Apr 17, 2023 0.8000 0.8200 0.7900 0.8150 5,328 -0.02(-1.81%)
Apr 14, 2023 0.7900 0.8300 0.7900 0.8300 8,334 -0.01(-0.87%)
Apr 13, 2023 0.8373 0.8373 0.8200 0.8373 5,447 +0.00(+0.00%)
Apr 12, 2023 0.8500 0.8500 0.8025 0.8373 30,839 +0.02(+2.11%)
Apr 11, 2023 0.8200 0.8200 0.7900 0.8200 9,673 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8200 0.7900 0.8200 27,977 +0.02(+2.50%)
Apr 06, 2023 0.8000 0.8100 0.7700 0.8000 16,030 +0.01(+1.27%)
Apr 05, 2023 0.7600 0.7900 0.7600 0.7900 4,184 +0.02(+2.60%)
Apr 04, 2023 0.6800 0.7800 0.6800 0.7700 26,114 +0.07(+9.27%)
Apr 03, 2023 0.6910 0.7300 0.6701 0.7047 3,615 +0.00(+0.67%)
Mar 31, 2023 0.7200 0.7200 0.6600 0.7000 31,391 -0.03(-3.66%)
Mar 30, 2023 0.7600 0.7600 0.7266 0.7266 5,436 -0.02(-3.12%)
Mar 29, 2023 0.7650 0.7927 0.7100 0.7500 16,791 -0.03(-3.85%)
Mar 28, 2023 0.7800 0.8000 0.7800 0.7800 4,622 -0.03(-3.11%)
Mar 27, 2023 0.7600 0.8097 0.7501 0.8050 6,069 +0.04(+4.55%)
Mar 24, 2023 0.8000 0.8000 0.7600 0.7700 8,533 -0.04(-4.62%)
Mar 23, 2023 0.8300 0.8320 0.7700 0.8073 7,810 -0.01(-0.94%)
Mar 22, 2023 0.7600 0.8200 0.7600 0.8150 9,558 +0.03(+4.49%)
Mar 21, 2023 0.7999 0.7999 0.7600 0.7800 4,011 -0.02(-2.03%)
Mar 20, 2023 0.7500 0.8200 0.7500 0.7962 19,372 +0.02(+2.08%)
Mar 17, 2023 0.7978 0.8500 0.7380 0.7800 25,025 -0.00(-0.28%)
Mar 16, 2023 0.7900 0.7900 0.7600 0.7822 3,904 +0.01(+1.58%)
Mar 15, 2023 0.7500 0.8000 0.7351 0.7700 9,068 +0.02(+2.67%)
Mar 14, 2023 0.7918 0.7918 0.7500 0.7500 7,241 +0.01(+1.35%)
Mar 13, 2023 0.7500 0.8200 0.7200 0.7400 6,421 +0.00(+0.42%)
Mar 10, 2023 0.7299 0.7500 0.7202 0.7369 9,360 -0.02(-3.04%)
Mar 09, 2023 0.7300 0.7600 0.7200 0.7600 7,564 +0.00(+0.00%)
Mar 08, 2023 0.7500 0.7600 0.7200 0.7600 4,664 +0.01(+1.88%)
Mar 07, 2023 0.7500 0.7500 0.7000 0.7460 52,268 -0.00(-0.53%)
Mar 06, 2023 0.7400 0.7500 0.7025 0.7500 11,868 +0.03(+4.17%)
Mar 03, 2023 0.7000 0.7200 0.6800 0.7200 3,900 +0.04(+5.88%)
Mar 02, 2023 0.6235 0.6800 0.6235 0.6800 6,997 +0.03(+4.62%)
Mar 01, 2023 0.7000 0.7400 0.6300 0.6500 13,529 -0.08(-10.96%)
Feb 28, 2023 0.7391 0.7450 0.6900 0.7300 13,688 -0.01(-1.23%)
Feb 27, 2023 0.6930 0.7600 0.6900 0.7391 19,035 +0.03(+3.89%)
Feb 24, 2023 0.7000 0.7599 0.6931 0.7114 19,592 -0.05(-6.38%)
Feb 23, 2023 0.7273 0.7599 0.7101 0.7599 7,584 +0.03(+4.48%)
Feb 22, 2023 0.7999 0.7999 0.7273 0.7273 10,237 -0.05(-6.41%)
Feb 21, 2023 0.8100 0.8100 0.7350 0.7771 12,651 -0.03(-4.04%)
Feb 17, 2023 0.8100 0.8100 0.7530 0.8098 2,895 -0.01(-1.05%)
Feb 16, 2023 0.8000 0.8184 0.7501 0.8184 6,602 +0.00(+0.13%)
Feb 15, 2023 0.8049 0.8200 0.7900 0.8173 18,162 -0.00(-0.32%)
Feb 14, 2023 0.8038 0.8199 0.8000 0.8199 3,918 -0.00(-0.01%)
Feb 13, 2023 0.8000 0.8200 0.7901 0.8200 20,198 +0.03(+3.80%)
Feb 10, 2023 0.8000 0.8000 0.7351 0.7900 22,195 -0.04(-4.83%)
Feb 09, 2023 0.8301 0.8592 0.8300 0.8301 6,599 -0.03(-3.48%)
Feb 08, 2023 0.8500 0.8700 0.8500 0.8600 2,242 +0.01(+1.18%)
Feb 07, 2023 0.8500 0.8980 0.8344 0.8500 15,280 +0.00(+0.00%)
Feb 06, 2023 0.8300 0.8500 0.8300 0.8500 15,507 +0.03(+3.66%)
Feb 03, 2023 0.8500 0.8500 0.8200 0.8200 21,428 -0.03(-3.20%)
Feb 02, 2023 0.8100 0.8498 0.8100 0.8471 15,388 +0.04(+4.58%)
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.