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

Bio-Key Intl Inc (NQ: BKYI )

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 1.877 1.877 1.800 1.800 16,092 -0.03(-1.64%)
Apr 12, 2024 1.920 1.960 1.830 1.830 7,433 -0.06(-3.17%)
Apr 11, 2024 1.980 1.980 1.810 1.890 8,976 -0.02(-1.05%)
Apr 10, 2024 1.950 2.000 1.810 1.910 9,872 -0.05(-2.55%)
Apr 09, 2024 1.850 2.050 1.790 1.960 40,801 +0.15(+8.29%)
Apr 08, 2024 1.900 1.900 1.700 1.810 43,666 +0.00(+0.00%)
Apr 05, 2024 1.930 1.930 1.810 1.810 30,149 -0.07(-3.72%)
Apr 04, 2024 1.990 1.990 1.880 1.880 24,669 -0.04(-2.08%)
Apr 03, 2024 2.080 2.080 1.900 1.920 36,632 -0.08(-4.00%)
Apr 02, 2024 2.150 2.150 1.960 2.000 46,381 -0.16(-7.41%)
Apr 01, 2024 2.020 2.250 2.020 2.160 51,747 +0.06(+2.86%)
Mar 28, 2024 2.050 2.100 2.050 2.100 9,574 +0.00(+0.00%)
Mar 27, 2024 2.000 2.100 1.960 2.100 20,655 +0.10(+5.00%)
Mar 26, 2024 2.030 2.030 1.950 2.000 25,876 -0.04(-1.96%)
Mar 25, 2024 2.000 2.090 1.950 2.040 5,784 +0.01(+0.49%)
Mar 22, 2024 1.850 2.030 1.850 2.030 18,436 +0.15(+7.98%)
Mar 21, 2024 1.920 1.990 1.880 1.880 22,380 -0.02(-1.05%)
Mar 20, 2024 2.010 2.010 1.823 1.900 43,148 -0.07(-3.55%)
Mar 19, 2024 2.090 2.090 1.950 1.970 15,975 -0.03(-1.50%)
Mar 18, 2024 1.960 2.110 1.960 2.000 24,584 +0.03(+1.52%)
Mar 15, 2024 1.970 2.080 1.890 1.970 16,736 +0.07(+3.68%)
Mar 14, 2024 1.984 2.100 1.800 1.900 39,859 -0.12(-5.94%)
Mar 13, 2024 2.110 2.130 2.000 2.020 80,399 -0.20(-8.93%)
Mar 12, 2024 2.090 2.430 1.980 2.218 358,128 +0.19(+9.26%)
Mar 11, 2024 1.980 2.100 1.980 2.030 26,450 +0.05(+2.53%)
Mar 08, 2024 1.970 2.080 1.910 1.980 21,760 -0.02(-1.00%)
Mar 07, 2024 1.970 2.130 1.960 2.000 48,042 -0.03(-1.48%)
Mar 06, 2024 1.950 2.100 1.880 2.030 37,835 +0.06(+3.05%)
Mar 05, 2024 2.110 2.110 1.850 1.970 43,924 -0.06(-2.96%)
Mar 04, 2024 2.220 2.260 2.020 2.030 13,308 -0.06(-2.87%)
Mar 01, 2024 2.190 2.190 2.035 2.090 25,460 -0.01(-0.48%)
Feb 29, 2024 2.030 2.143 1.960 2.100 43,811 +0.03(+1.45%)
Feb 28, 2024 2.090 2.130 2.050 2.070 58,494 +0.07(+3.50%)
Feb 27, 2024 1.920 2.100 1.920 2.000 38,790 -0.02(-0.96%)
Feb 26, 2024 1.890 2.110 1.890 2.019 59,863 +0.11(+5.72%)
Feb 23, 2024 1.880 1.950 1.880 1.910 15,513 -0.04(-2.04%)
Feb 22, 2024 1.990 2.010 1.806 1.950 97,385 +0.08(+4.26%)
Feb 21, 2024 1.960 1.970 1.820 1.870 70,312 -0.11(-5.56%)
Feb 20, 2024 2.090 2.270 1.830 1.980 1,207,006 +0.13(+7.03%)
Feb 16, 2024 1.790 1.923 1.790 1.850 56,123 +0.02(+1.09%)
Feb 15, 2024 1.870 1.960 1.830 1.830 52,199 -0.08(-4.19%)
Feb 14, 2024 1.910 1.930 1.850 1.910 30,490 -0.03(-1.55%)
Feb 13, 2024 1.910 1.950 1.880 1.940 55,945 -0.03(-1.52%)
Feb 12, 2024 1.870 2.000 1.870 1.970 38,411 +0.10(+5.34%)
Feb 09, 2024 1.780 1.920 1.780 1.870 43,560 +0.05(+2.75%)
Feb 08, 2024 1.870 1.900 1.780 1.820 24,124 -0.03(-1.62%)
Feb 07, 2024 1.760 1.880 1.760 1.850 11,097 +0.05(+2.78%)
Feb 06, 2024 1.820 1.860 1.790 1.800 19,384 +0.00(+0.00%)
Feb 05, 2024 1.850 1.890 1.760 1.800 47,378 -0.10(-5.26%)
Feb 02, 2024 1.960 2.010 1.850 1.900 32,876 -0.02(-0.78%)
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.