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

Bio-Key Intl Inc (NQ: BKYI )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 3.184 3.636 2.952 3.596 162,970 +0.64(+21.83%)
Oct 30, 2023 3.418 3.541 2.808 2.952 446,886 -1.01(-25.45%)
Oct 27, 2023 4.680 5.580 3.638 3.960 2,218,202 +0.89(+28.88%)
Oct 26, 2023 3.240 3.420 2.952 3.073 38,291 -1.07(-25.78%)
Oct 25, 2023 3.600 7.045 3.600 4.140 270,305 +0.70(+20.42%)
Oct 24, 2023 3.780 4.300 3.438 3.438 5,606 -0.36(-9.48%)
Oct 23, 2023 4.140 4.142 3.780 3.798 19,907 -0.16(-4.05%)
Oct 20, 2023 4.500 4.662 3.798 3.958 7,580 -0.54(-12.04%)
Oct 19, 2023 5.220 5.220 4.500 4.500 6,631 -0.64(-12.43%)
Oct 18, 2023 6.120 7.731 4.880 5.139 11,494 -1.01(-16.40%)
Oct 17, 2023 8.280 8.399 4.590 6.147 12,635 -3.22(-34.36%)
Oct 16, 2023 8.910 9.720 8.640 9.365 896 +0.02(+0.25%)
Oct 13, 2023 8.912 9.355 8.910 9.342 153 +0.12(+1.27%)
Oct 12, 2023 10.31 10.31 8.822 9.225 210 +0.03(+0.29%)
Oct 11, 2023 9.688 9.720 8.968 9.198 535 -0.49(-5.02%)
Oct 10, 2023 9.522 9.688 8.964 9.684 585 +0.73(+8.16%)
Oct 09, 2023 8.910 9.270 8.210 8.953 619 -0.26(-2.85%)
Oct 06, 2023 8.642 9.216 8.642 9.216 511 +0.22(+2.40%)
Oct 05, 2023 9.722 9.722 8.640 9.000 521 -0.33(-3.57%)
Oct 04, 2023 8.955 9.540 8.773 9.333 393 +0.51(+5.82%)
Oct 03, 2023 9.900 9.900 8.820 8.820 273 -0.18(-2.02%)
Oct 02, 2023 8.595 9.067 8.595 9.002 904 -0.72(-7.37%)
Sep 29, 2023 9.097 9.720 9.097 9.718 112 +0.14(+1.48%)
Sep 28, 2023 9.810 9.830 8.640 9.576 536 -0.25(-2.58%)
Sep 27, 2023 9.630 9.900 9.360 9.830 246 +0.47(+5.02%)
Sep 26, 2023 9.000 9.360 9.000 9.360 394 +0.14(+1.52%)
Sep 25, 2023 9.540 9.540 9.000 9.220 832 -0.14(-1.50%)
Sep 22, 2023 8.460 9.538 8.460 9.360 801 +0.72(+8.33%)
Sep 21, 2023 8.955 10.57 8.640 8.640 2,844 -0.27(-3.05%)
Sep 20, 2023 8.820 9.661 8.467 8.912 536 -0.19(-2.13%)
Sep 19, 2023 9.342 9.900 8.586 9.106 1,316 -0.22(-2.39%)
Sep 18, 2023 9.628 10.08 9.000 9.329 851 -0.05(-0.52%)
Sep 15, 2023 9.000 10.08 9.000 9.378 2,490 +0.29(+3.17%)
Sep 14, 2023 9.167 9.625 9.000 9.090 977 -0.14(-1.54%)
Sep 13, 2023 9.630 10.08 9.232 9.232 826 -0.31(-3.23%)
Sep 12, 2023 9.347 9.898 9.180 9.540 522 +0.00(+0.00%)
Sep 11, 2023 10.57 10.80 9.180 9.540 1,489 -0.36(-3.62%)
Sep 08, 2023 9.900 9.900 9.167 9.898 788 -0.00(-0.02%)
Sep 07, 2023 9.450 10.26 9.038 9.900 855 +0.05(+0.51%)
Sep 06, 2023 10.98 10.98 9.180 9.850 191 +0.06(+0.59%)
Sep 05, 2023 9.720 10.22 9.502 9.792 745 -0.27(-2.68%)
Sep 01, 2023 9.720 11.14 9.205 10.06 1,458 +0.88(+9.61%)
Aug 31, 2023 9.882 12.06 9.180 9.180 1,474 -0.47(-4.87%)
Aug 30, 2023 9.855 9.855 9.650 9.650 104 +0.02(+0.21%)
Aug 29, 2023 10.08 10.08 8.728 9.630 2,242 -0.45(-4.46%)
Aug 28, 2023 10.65 10.65 10.08 10.08 213 -0.36(-3.45%)
Aug 25, 2023 10.60 10.60 9.911 10.44 360 +0.00(+0.00%)
Aug 24, 2023 11.34 11.34 10.08 10.44 392 -0.81(-7.19%)
Aug 23, 2023 10.96 11.34 10.80 11.25 448 +0.40(+3.70%)
Aug 22, 2023 10.70 11.23 10.67 10.85 441 -0.66(-5.70%)
Aug 21, 2023 11.07 12.42 9.900 11.50 2,505 +0.16(+1.43%)
Aug 18, 2023 11.34 11.88 10.80 11.34 771 -0.02(-0.16%)
Aug 17, 2023 10.64 11.36 9.724 11.36 762 +0.64(+6.01%)
Aug 16, 2023 11.16 11.16 10.46 10.71 142 -0.55(-4.86%)
Aug 15, 2023 11.53 11.53 8.336 11.26 11,911 -0.26(-2.25%)
Aug 14, 2023 12.44 12.64 11.21 11.52 1,123 -0.99(-7.91%)
Aug 11, 2023 13.23 13.23 12.24 12.51 1,025 +0.27(+2.21%)
Aug 10, 2023 11.88 12.60 11.70 12.24 420 +0.36(+3.01%)
Aug 09, 2023 12.24 12.24 11.70 11.88 598 -0.72(-5.69%)
Aug 08, 2023 11.39 13.14 11.39 12.60 2,774 +1.20(+10.57%)
Aug 07, 2023 11.88 12.06 11.03 11.39 1,254 -0.40(-3.40%)
Aug 04, 2023 11.73 12.24 11.61 11.80 359 +0.18(+1.58%)
Aug 03, 2023 12.53 13.05 11.54 11.61 1,742 -0.92(-7.31%)
Aug 02, 2023 12.87 12.87 12.24 12.53 395 +0.11(+0.87%)
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.