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

Bio-Key Intl Inc (NQ: BKYI )

1.710 +0.070 (+4.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Aug 31, 2022 1.740 1.740 1.690 1.700 12,768 -0.00(-0.05%)
Aug 30, 2022 1.715 1.740 1.690 1.701 2,100 -0.01(-0.53%)
Aug 29, 2022 1.720 1.730 1.680 1.710 6,929 -0.02(-0.87%)
Aug 26, 2022 1.700 1.740 1.700 1.725 4,819 +0.01(+0.29%)
Aug 25, 2022 1.700 1.720 1.700 1.720 3,814 +0.01(+0.58%)
Aug 24, 2022 1.720 1.720 1.670 1.710 16,487 +0.02(+1.18%)
Aug 23, 2022 1.737 1.737 1.690 1.690 4,764 -0.03(-1.74%)
Aug 22, 2022 1.790 1.820 1.686 1.720 7,695 -0.02(-1.25%)
Aug 19, 2022 1.760 1.850 1.710 1.742 3,815 -0.02(-1.03%)
Aug 18, 2022 1.750 1.820 1.730 1.760 5,370 +0.08(+4.76%)
Aug 17, 2022 1.740 1.840 1.670 1.680 53,477 -0.08(-4.55%)
Aug 16, 2022 1.770 1.790 1.760 1.760 4,737 -0.04(-2.22%)
Aug 15, 2022 1.840 1.870 1.770 1.800 35,299 -0.04(-2.17%)
Aug 12, 2022 2.160 2.160 1.799 1.840 109,668 -0.33(-15.20%)
Aug 11, 2022 2.060 2.170 2.055 2.170 48,521 +0.12(+5.85%)
Aug 10, 2022 2.000 2.059 1.980 2.050 6,738 +0.02(+0.99%)
Aug 09, 2022 2.005 2.050 2.005 2.030 6,133 +0.00(+0.00%)
Aug 08, 2022 2.010 2.050 1.960 2.030 20,103 +0.03(+1.50%)
Aug 05, 2022 1.980 2.000 1.890 2.000 13,127 +0.02(+1.01%)
Aug 04, 2022 2.040 2.040 1.940 1.980 21,021 -0.02(-1.00%)
Aug 03, 2022 1.930 2.060 1.890 2.000 22,844 +0.07(+3.63%)
Aug 02, 2022 1.850 1.930 1.817 1.930 5,575 +0.08(+4.32%)
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.