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

Bio-Key Intl Inc (NQ: BKYI )

0.8800 +0.0439 (+5.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 0.8800 0.8800 0.8397 0.8800 24,058 +0.04(+5.25%)
Nov 21, 2024 0.8200 0.8800 0.7900 0.8361 58,888 -0.00(-0.50%)
Nov 20, 2024 0.8500 0.8500 0.7700 0.8403 52,456 -0.02(-2.28%)
Nov 19, 2024 0.9100 0.9200 0.8417 0.8599 82,271 -0.04(-4.47%)
Nov 18, 2024 0.9200 0.9499 0.9000 0.9001 86,337 -0.04(-4.24%)
Nov 15, 2024 1.010 1.050 0.9201 0.9400 65,532 -0.08(-7.84%)
Nov 14, 2024 1.020 1.055 0.9818 1.020 107,645 -0.01(-0.97%)
Nov 13, 2024 1.050 1.070 1.020 1.030 80,047 -0.02(-1.90%)
Nov 12, 2024 1.040 1.110 1.020 1.050 111,078 +0.01(+0.96%)
Nov 11, 2024 1.130 1.158 1.040 1.040 112,976 -0.12(-10.34%)
Nov 08, 2024 1.190 1.200 1.130 1.160 117,716 +0.00(+0.00%)
Nov 07, 2024 1.140 1.220 1.140 1.160 116,396 -0.01(-0.85%)
Nov 06, 2024 1.190 1.230 1.130 1.170 184,924 -0.06(-4.88%)
Nov 05, 2024 1.270 1.300 1.170 1.230 184,536 -0.07(-5.38%)
Nov 04, 2024 1.240 1.310 1.160 1.300 285,209 +0.06(+4.84%)
Nov 01, 2024 1.250 1.300 1.150 1.240 321,187 -0.08(-6.06%)
Oct 31, 2024 1.230 1.360 1.210 1.320 1,020,042 +0.07(+5.60%)
Oct 30, 2024 1.180 1.270 1.050 1.250 2,498,024 +0.03(+2.46%)
Oct 29, 2024 1.570 1.950 1.070 1.220 120,411,952 +0.53(+76.81%)
Oct 28, 2024 0.7200 0.7200 0.6556 0.6900 24,708 -0.00(-0.66%)
Oct 25, 2024 0.6680 0.7297 0.6670 0.6946 21,891 -0.03(-4.19%)
Oct 24, 2024 0.7300 0.7337 0.6942 0.7250 66,612 +0.01(+1.97%)
Oct 23, 2024 0.7140 0.7140 0.6662 0.7110 44,061 +0.02(+2.29%)
Oct 22, 2024 0.6900 0.7200 0.6800 0.6951 46,102 -0.00(-0.70%)
Oct 21, 2024 0.7250 0.7250 0.6650 0.7000 67,202 +0.01(+0.95%)
Oct 18, 2024 0.6506 0.6935 0.6506 0.6934 50,972 +0.02(+2.57%)
Oct 17, 2024 0.7300 0.7480 0.6291 0.6760 206,615 -0.02(-3.22%)
Oct 16, 2024 0.5738 0.7493 0.5187 0.6985 422,134 +0.11(+18.09%)
Oct 15, 2024 0.6500 0.6590 0.5600 0.5915 158,306 -0.06(-9.14%)
Oct 14, 2024 0.6700 0.6700 0.6500 0.6510 55,967 -0.02(-2.84%)
Oct 11, 2024 0.6900 0.6900 0.6500 0.6700 57,565 +0.02(+2.60%)
Oct 10, 2024 0.6800 0.7100 0.6502 0.6530 82,151 -0.03(-3.97%)
Oct 09, 2024 0.7100 0.7252 0.6560 0.6800 43,883 -0.03(-3.82%)
Oct 08, 2024 0.7300 0.7499 0.6800 0.7070 89,179 -0.04(-5.06%)
Oct 07, 2024 0.8300 0.8300 0.7311 0.7447 149,987 -0.09(-11.01%)
Oct 04, 2024 0.7100 0.9100 0.7100 0.8368 1,190,327 +0.13(+17.86%)
Oct 03, 2024 0.8429 0.8690 0.6510 0.7100 602,682 -0.16(-18.30%)
Oct 02, 2024 0.8314 0.9090 0.8300 0.8690 68,080 +0.03(+3.45%)
Oct 01, 2024 0.9170 0.9400 0.8180 0.8400 116,602 -0.12(-12.45%)
Sep 30, 2024 1.000 1.000 0.9102 0.9595 143,169 -0.03(-3.08%)
Sep 27, 2024 1.030 1.030 0.9449 0.9900 132,613 -0.04(-4.35%)
Sep 26, 2024 1.000 1.080 1.000 1.035 166,975 +0.03(+3.50%)
Sep 25, 2024 1.080 1.120 0.9600 1.000 404,003 -0.08(-7.41%)
Sep 24, 2024 1.080 1.449 1.020 1.080 1,296,440 -0.03(-2.70%)
Sep 23, 2024 1.070 1.170 1.010 1.110 375,078 +0.05(+4.72%)
Sep 20, 2024 1.100 1.120 1.033 1.060 131,583 -0.02(-1.85%)
Sep 19, 2024 1.200 1.200 1.050 1.080 247,788 -0.13(-10.74%)
Sep 18, 2024 1.290 1.365 1.140 1.210 322,532 -0.12(-9.02%)
Sep 17, 2024 1.540 1.680 1.273 1.330 329,763 -0.33(-19.88%)
Sep 16, 2024 1.510 1.670 1.455 1.660 324,229 +0.12(+7.79%)
Sep 13, 2024 1.760 1.780 1.420 1.540 681,008 -0.16(-9.41%)
Sep 12, 2024 2.620 3.220 1.690 1.700 19,430,316 -0.61(-26.41%)
Sep 11, 2024 2.500 2.500 2.090 2.310 15,239,856 +0.31(+15.50%)
Sep 10, 2024 1.890 3.150 1.750 2.000 146,103,504 +0.99(+97.04%)
Sep 09, 2024 1.100 1.100 1.002 1.015 7,741 -0.11(-9.38%)
Sep 06, 2024 1.210 1.250 1.120 1.120 10,382 -0.09(-7.44%)
Sep 05, 2024 1.220 1.260 1.167 1.210 3,514 +0.01(+0.83%)
Sep 04, 2024 1.230 1.250 1.200 1.200 3,052 -0.03(-2.44%)
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.