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

Bio-Key Intl Inc (NQ: BKYI )

1.700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 29, 2020 5.920 6.560 5.720 5.971 81,525 +0.01(+0.15%)
May 28, 2020 6.130 6.240 5.761 5.962 60,126 -0.20(-3.21%)
May 27, 2020 6.240 6.320 5.920 6.160 68,384 +0.00(+0.00%)
May 26, 2020 6.080 6.240 5.840 6.160 83,312 +0.32(+5.48%)
May 22, 2020 5.883 6.000 5.726 5.840 59,362 +0.03(+0.47%)
May 21, 2020 5.805 5.912 5.598 5.813 64,301 +0.01(+0.14%)
May 20, 2020 5.920 5.952 5.445 5.805 71,568 -0.12(-1.95%)
May 19, 2020 5.440 6.160 5.280 5.920 211,761 +0.32(+5.71%)
May 18, 2020 5.600 5.920 5.120 5.600 116,820 -0.15(-2.64%)
May 15, 2020 5.840 6.451 5.440 5.752 256,412 -1.61(-21.85%)
May 14, 2020 6.960 7.680 6.960 7.360 50,277 +0.08(+1.10%)
May 13, 2020 7.840 7.920 6.080 7.280 67,612 -0.64(-8.08%)
May 12, 2020 7.840 8.320 7.440 7.920 69,308 +0.16(+2.06%)
May 11, 2020 7.520 7.920 7.280 7.760 58,164 +0.17(+2.28%)
May 08, 2020 8.080 8.080 6.504 7.587 88,550 -0.33(-4.20%)
May 07, 2020 8.400 8.560 7.600 7.920 86,108 -0.32(-3.88%)
May 06, 2020 8.240 8.480 8.080 8.240 37,665 +0.00(+0.00%)
May 05, 2020 9.040 9.040 8.080 8.240 101,161 -0.56(-6.36%)
May 04, 2020 9.040 9.120 8.480 8.800 69,130 +0.08(+0.92%)
May 01, 2020 9.360 9.360 7.902 8.720 132,037 -0.64(-6.84%)
Apr 30, 2020 8.000 9.840 7.600 9.360 378,514 +1.44(+18.18%)
Apr 29, 2020 7.520 7.920 7.200 7.920 247,240 +0.56(+7.61%)
Apr 28, 2020 7.440 7.680 6.800 7.360 145,161 +0.00(+0.00%)
Apr 27, 2020 6.800 8.320 6.560 7.360 590,768 +1.12(+17.98%)
Apr 24, 2020 5.522 6.320 5.444 6.238 363,725 +0.72(+13.01%)
Apr 23, 2020 5.680 5.680 5.440 5.520 47,317 +0.00(+0.00%)
Apr 22, 2020 5.600 5.840 5.360 5.520 64,423 +0.00(+0.00%)
Apr 21, 2020 5.520 5.600 5.360 5.520 60,029 -0.08(-1.43%)
Apr 20, 2020 5.760 5.840 5.440 5.600 88,347 -0.20(-3.46%)
Apr 17, 2020 6.240 6.296 5.635 5.801 98,062 -0.12(-2.01%)
Apr 16, 2020 5.680 7.920 5.360 5.920 664,744 +0.32(+5.71%)
Apr 15, 2020 5.920 6.000 5.360 5.600 40,163 -0.24(-4.11%)
Apr 14, 2020 6.160 6.240 5.680 5.840 71,222 -0.32(-5.19%)
Apr 13, 2020 5.840 6.400 5.600 6.160 51,153 +0.45(+7.90%)
Apr 09, 2020 6.240 6.280 5.284 5.709 104,562 -0.29(-4.85%)
Apr 08, 2020 5.840 6.240 5.600 6.000 68,436 +0.08(+1.35%)
Apr 07, 2020 6.320 6.400 5.600 5.920 115,514 +0.16(+2.78%)
Apr 06, 2020 5.680 6.080 5.440 5.760 86,787 +0.24(+4.33%)
Apr 03, 2020 5.760 6.216 5.280 5.521 87,062 -0.32(-5.47%)
Apr 02, 2020 6.960 7.040 5.600 5.840 102,519 -0.72(-10.98%)
Apr 01, 2020 8.160 8.320 6.400 6.560 215,565 -0.84(-11.35%)
Mar 31, 2020 6.560 9.600 6.560 7.400 460,543 +0.97(+15.05%)
Mar 30, 2020 7.920 7.920 6.408 6.432 430,688 -1.97(-23.43%)
Mar 27, 2020 16.80 20.64 8.080 8.400 6,663,562 +4.08(+94.44%)
Mar 26, 2020 4.320 4.640 4.080 4.320 20,198 +0.08(+1.89%)
Mar 25, 2020 4.400 4.720 4.000 4.240 36,837 -0.20(-4.50%)
Mar 24, 2020 3.992 5.360 3.600 4.440 54,104 +0.68(+18.09%)
Mar 23, 2020 4.080 4.400 3.600 3.760 38,500 -0.36(-8.68%)
Mar 20, 2020 4.800 4.800 3.840 4.118 42,262 -0.20(-4.69%)
Mar 19, 2020 5.840 6.080 4.000 4.320 55,094 -1.28(-22.86%)
Mar 18, 2020 3.200 6.720 3.120 5.600 204,255 +2.40(+74.91%)
Mar 17, 2020 3.200 3.840 2.800 3.202 30,870 -0.33(-9.46%)
Mar 16, 2020 3.840 4.720 2.800 3.536 72,928 -1.26(-26.33%)
Mar 13, 2020 6.080 6.400 4.800 4.800 93,787 -1.28(-21.05%)
Mar 12, 2020 8.640 9.040 6.000 6.080 261,856 -3.36(-35.59%)
Mar 11, 2020 10.72 18.40 9.040 9.440 4,218,093 +5.52(+140.77%)
Mar 10, 2020 3.832 4.150 3.832 3.921 1,943 +0.08(+2.10%)
Mar 09, 2020 3.680 3.840 3.366 3.840 4,718 -0.33(-7.92%)
Mar 06, 2020 4.438 4.438 4.170 4.170 1,275 -0.07(-1.64%)
Mar 05, 2020 4.560 4.560 4.180 4.240 5,183 -0.53(-11.04%)
Mar 04, 2020 4.670 4.788 4.560 4.766 231 -0.07(-1.49%)
Mar 03, 2020 4.640 4.838 4.480 4.838 1,353 +0.36(+8.00%)
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.