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, 2022 0.9938 1.030 0.9176 0.9300 22,296 -0.06(-6.17%)
Nov 29, 2022 1.000 1.020 0.9912 0.9912 3,401 -0.02(-2.34%)
Nov 28, 2022 1.010 1.060 1.000 1.015 5,458 -0.04(-3.47%)
Nov 25, 2022 1.010 1.060 1.010 1.052 14,283 -0.01(-0.88%)
Nov 23, 2022 1.010 1.120 1.010 1.061 13,972 -0.02(-1.78%)
Nov 22, 2022 1.010 1.113 1.010 1.080 29,732 +0.07(+6.93%)
Nov 21, 2022 1.060 1.070 1.010 1.010 11,784 -0.04(-3.81%)
Nov 18, 2022 1.010 1.100 1.010 1.050 4,671 +0.03(+2.94%)
Nov 17, 2022 1.060 1.155 1.020 1.020 16,612 -0.04(-3.77%)
Nov 16, 2022 1.200 1.200 0.9911 1.060 47,205 -0.13(-10.92%)
Nov 15, 2022 1.460 1.460 1.190 1.190 116,949 -0.37(-23.72%)
Nov 14, 2022 1.480 1.590 1.426 1.560 29,974 +0.12(+8.33%)
Nov 11, 2022 1.420 1.490 1.340 1.440 21,911 +0.01(+0.50%)
Nov 10, 2022 1.384 1.450 1.370 1.433 12,095 +0.01(+0.91%)
Nov 09, 2022 1.400 1.515 1.360 1.420 32,226 -0.11(-7.19%)
Nov 08, 2022 1.530 1.659 1.520 1.530 10,893 -0.03(-1.92%)
Nov 07, 2022 1.600 1.635 1.530 1.560 30,239 -0.01(-0.64%)
Nov 04, 2022 1.590 1.600 1.570 1.570 3,292 -0.05(-3.08%)
Nov 03, 2022 1.620 1.623 1.595 1.620 6,466 +0.03(+1.88%)
Nov 02, 2022 1.590 1.600 1.585 1.590 4,463 +0.00(+0.00%)
Nov 01, 2022 1.591 1.591 1.590 1.590 1,522 +0.03(+1.92%)
Oct 31, 2022 1.600 1.620 1.560 1.560 8,019 -0.06(-3.70%)
Oct 28, 2022 1.600 1.620 1.590 1.620 9,888 +0.05(+2.86%)
Oct 27, 2022 1.600 1.700 1.575 1.575 4,993 +0.00(+0.32%)
Oct 26, 2022 1.670 1.700 1.570 1.570 7,638 -0.07(-4.27%)
Oct 25, 2022 1.640 1.652 1.620 1.640 2,987 -0.04(-2.38%)
Oct 24, 2022 1.580 1.680 1.560 1.680 14,158 +0.08(+5.00%)
Oct 21, 2022 1.590 1.610 1.586 1.600 2,503 -0.01(-0.93%)
Oct 20, 2022 1.600 1.700 1.570 1.615 3,226 +0.05(+3.53%)
Oct 19, 2022 1.540 1.640 1.540 1.560 7,878 +0.01(+0.65%)
Oct 18, 2022 1.520 1.577 1.505 1.550 7,543 -0.00(-0.05%)
Oct 17, 2022 1.512 1.610 1.512 1.551 4,958 +0.03(+2.18%)
Oct 14, 2022 1.530 1.530 1.518 1.518 868 -0.00(-0.16%)
Oct 13, 2022 1.587 1.587 1.511 1.520 2,249 +0.02(+1.03%)
Oct 12, 2022 1.510 1.570 1.500 1.505 13,224 -0.08(-4.77%)
Oct 11, 2022 1.560 1.650 1.559 1.580 2,049 -0.04(-2.40%)
Oct 10, 2022 1.560 1.630 1.550 1.619 2,427 +0.04(+2.46%)
Oct 07, 2022 1.630 1.700 1.540 1.580 6,437 -0.10(-5.68%)
Oct 06, 2022 1.600 1.700 1.600 1.675 3,587 +0.08(+4.69%)
Oct 05, 2022 1.590 1.650 1.590 1.600 912 -0.03(-1.84%)
Oct 04, 2022 1.570 1.640 1.565 1.630 11,576 +0.05(+3.39%)
Oct 03, 2022 1.580 1.600 1.560 1.577 5,784 +0.05(+3.04%)
Sep 30, 2022 1.540 1.570 1.530 1.530 4,548 +0.02(+1.32%)
Sep 29, 2022 1.507 1.554 1.507 1.510 6,430 +0.03(+2.03%)
Sep 28, 2022 1.470 1.480 1.460 1.480 4,188 +0.03(+2.07%)
Sep 27, 2022 1.555 1.555 1.450 1.450 9,164 -0.04(-2.68%)
Sep 26, 2022 1.510 1.560 1.480 1.490 5,432 -0.05(-3.25%)
Sep 23, 2022 1.620 1.620 1.500 1.540 22,252 -0.08(-4.89%)
Sep 22, 2022 1.570 1.650 1.550 1.619 11,837 +0.02(+1.19%)
Sep 21, 2022 1.650 1.650 1.580 1.600 4,948 -0.05(-3.03%)
Sep 20, 2022 1.660 1.680 1.640 1.650 6,204 -0.06(-3.51%)
Sep 19, 2022 1.740 1.740 1.675 1.710 4,612 -0.03(-1.72%)
Sep 16, 2022 1.680 1.740 1.640 1.740 18,754 +0.05(+2.96%)
Sep 15, 2022 1.630 1.690 1.610 1.690 6,414 +0.09(+5.62%)
Sep 14, 2022 1.580 1.625 1.560 1.600 7,735 -0.02(-1.23%)
Sep 13, 2022 1.600 1.640 1.600 1.620 6,707 +0.05(+3.18%)
Sep 12, 2022 1.570 1.620 1.560 1.570 12,815 +0.00(+0.12%)
Sep 09, 2022 1.580 1.600 1.550 1.568 8,539 +0.01(+0.52%)
Sep 08, 2022 1.530 1.600 1.520 1.560 49,822 -0.04(-2.43%)
Sep 07, 2022 1.610 1.615 1.570 1.599 31,411 -0.01(-0.70%)
Sep 06, 2022 1.640 1.715 1.610 1.610 17,884 -0.08(-4.73%)
Sep 02, 2022 1.730 1.730 1.680 1.690 1,785 -0.00(-0.01%)
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.