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

Bio-Key Intl Inc (NQ: BKYI )

1.560 +0.060 (+4.00%)
Streaming Delayed Price Updated: 2:53 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 (%)
Jan 31, 2023 0.7903 0.8200 0.7903 0.8200 35,436 +0.02(+2.63%)
Jan 30, 2023 0.7990 0.7990 0.7725 0.7990 11,171 +0.00(+0.00%)
Jan 27, 2023 0.8000 0.8000 0.7303 0.7990 23,502 +0.02(+2.94%)
Jan 26, 2023 0.7999 0.7999 0.7227 0.7762 14,232 -0.01(-1.41%)
Jan 25, 2023 0.7899 0.7899 0.7503 0.7873 9,730 +0.01(+1.30%)
Jan 24, 2023 0.7900 0.7900 0.7500 0.7772 10,789 +0.01(+0.92%)
Jan 23, 2023 0.7600 0.7825 0.7600 0.7701 10,053 +0.01(+1.34%)
Jan 20, 2023 0.7650 0.7650 0.7400 0.7599 18,135 -0.01(-0.67%)
Jan 19, 2023 0.7640 0.7750 0.7145 0.7650 4,519 +0.00(+0.10%)
Jan 18, 2023 0.7825 0.7988 0.7300 0.7642 36,747 -0.00(-0.26%)
Jan 17, 2023 0.7500 0.8000 0.7345 0.7662 14,621 +0.03(+4.29%)
Jan 13, 2023 0.7800 0.7990 0.7347 0.7347 35,831 -0.04(-5.24%)
Jan 12, 2023 0.7486 0.7876 0.7310 0.7753 24,922 -0.01(-1.61%)
Jan 11, 2023 0.7790 0.7880 0.7501 0.7880 14,674 +0.02(+2.85%)
Jan 10, 2023 0.7300 0.7700 0.7300 0.7662 36,675 +0.05(+7.21%)
Jan 09, 2023 0.7082 0.7299 0.6710 0.7147 11,392 +0.01(+0.92%)
Jan 06, 2023 0.7250 0.7250 0.6768 0.7082 6,333 -0.02(-2.97%)
Jan 05, 2023 0.7466 0.7466 0.6711 0.7299 24,020 +0.02(+2.64%)
Jan 04, 2023 0.7000 0.7478 0.6500 0.7111 23,348 +0.07(+11.20%)
Jan 03, 2023 0.6000 0.6398 0.6000 0.6395 16,038 +0.05(+9.30%)
Dec 30, 2022 0.5800 0.6448 0.5800 0.5851 47,708 +0.03(+4.48%)
Dec 29, 2022 0.5400 0.5800 0.5400 0.5600 25,731 +0.02(+3.70%)
Dec 28, 2022 0.5700 0.6000 0.5200 0.5400 114,544 -0.02(-3.57%)
Dec 27, 2022 0.6006 0.6495 0.5200 0.5600 54,781 -0.04(-6.78%)
Dec 23, 2022 0.6900 0.6900 0.6007 0.6007 66,272 -0.07(-10.02%)
Dec 22, 2022 0.6755 0.6755 0.6600 0.6676 64,594 -0.01(-1.18%)
Dec 21, 2022 0.7400 0.7500 0.6756 0.6756 17,999 -0.06(-7.83%)
Dec 20, 2022 0.7500 0.7800 0.7000 0.7330 28,500 -0.02(-3.17%)
Dec 19, 2022 0.7591 0.7749 0.7028 0.7570 44,900 -0.04(-5.36%)
Dec 16, 2022 0.7600 0.8450 0.7600 0.7999 11,328 -0.00(-0.01%)
Dec 15, 2022 0.8411 0.8411 0.7878 0.8000 19,273 +0.01(+1.27%)
Dec 14, 2022 0.7800 0.8100 0.7503 0.7900 16,607 -0.00(-0.37%)
Dec 13, 2022 0.8100 0.8411 0.7929 0.7929 11,550 -0.01(-0.89%)
Dec 12, 2022 0.8200 0.8488 0.8000 0.8000 29,363 -0.05(-5.52%)
Dec 09, 2022 0.8600 0.8888 0.8121 0.8467 12,038 -0.02(-2.68%)
Dec 08, 2022 0.8500 0.8800 0.8201 0.8700 25,730 +0.01(+0.89%)
Dec 07, 2022 0.9100 0.9100 0.8501 0.8623 18,401 -0.05(-5.24%)
Dec 06, 2022 0.9700 0.9900 0.9100 0.9100 6,648 -0.04(-4.53%)
Dec 05, 2022 1.000 1.005 0.9300 0.9532 18,209 -0.05(-4.67%)
Dec 02, 2022 0.9800 1.000 0.9310 0.9999 12,483 +0.03(+2.83%)
Dec 01, 2022 0.9300 1.030 0.9176 0.9724 11,380 +0.04(+4.56%)
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%)
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.