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

Bio-Key Intl Inc (NQ: BKYI )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2020 102.24 131.04 100.80 128.16 21,398 +22.61(+21.42%)
Jun 29, 2020 109.44 112.56 103.68 105.55 2,178 +0.12(+0.11%)
Jun 26, 2020 113.04 113.04 103.82 105.44 1,706 -5.44(-4.91%)
Jun 25, 2020 110.88 115.20 108.00 110.88 1,216 +0.00(+0.00%)
Jun 24, 2020 113.76 115.20 103.68 110.88 2,684 -1.44(-1.28%)
Jun 23, 2020 123.84 123.84 109.44 112.32 5,969 -3.57(-3.08%)
Jun 22, 2020 115.20 118.80 112.32 115.89 2,926 -0.76(-0.65%)
Jun 19, 2020 119.52 122.40 115.92 116.65 2,252 -4.31(-3.56%)
Jun 18, 2020 122.40 122.40 115.20 120.96 2,732 +0.00(+0.00%)
Jun 17, 2020 122.40 134.32 118.19 120.96 3,121 -2.88(-2.33%)
Jun 16, 2020 120.96 128.16 120.96 123.84 4,794 +5.76(+4.88%)
Jun 15, 2020 116.64 122.40 115.20 118.08 4,591 -2.07(-1.73%)
Jun 12, 2020 129.60 136.80 116.64 120.15 7,261 +2.07(+1.76%)
Jun 11, 2020 122.40 128.16 112.32 118.08 9,748 -14.30(-10.80%)
Jun 10, 2020 145.44 171.36 126.72 132.38 43,122 -1.54(-1.15%)
Jun 09, 2020 142.56 142.56 123.84 133.92 8,960 -2.88(-2.11%)
Jun 08, 2020 129.60 142.56 126.72 136.80 13,202 +13.39(+10.85%)
Jun 05, 2020 125.28 131.04 112.87 123.41 10,479 +2.45(+2.02%)
Jun 04, 2020 110.88 125.86 106.67 120.96 11,504 +10.08(+9.09%)
Jun 03, 2020 106.56 112.32 105.12 110.88 3,304 +4.46(+4.19%)
Jun 02, 2020 108.00 110.88 103.97 106.42 1,572 -3.02(-2.76%)
Jun 01, 2020 108.00 109.44 105.12 109.44 2,440 +1.96(+1.82%)
May 29, 2020 106.56 118.08 102.96 107.48 4,529 +0.16(+0.15%)
May 28, 2020 110.33 112.32 103.69 107.32 3,340 -3.56(-3.21%)
May 27, 2020 112.32 113.76 106.56 110.88 3,799 +0.00(+0.00%)
May 26, 2020 109.44 112.32 105.12 110.88 4,628 +5.76(+5.48%)
May 22, 2020 105.90 108.00 103.06 105.12 3,297 +0.49(+0.47%)
May 21, 2020 104.49 106.42 100.77 104.63 3,572 +0.14(+0.14%)
May 20, 2020 106.56 107.14 98.01 104.49 3,976 -2.07(-1.95%)
May 19, 2020 97.92 110.88 95.04 106.56 11,764 +5.76(+5.71%)
May 18, 2020 100.80 106.56 92.16 100.80 6,490 -2.74(-2.64%)
May 15, 2020 105.12 116.12 97.92 103.54 14,245 -28.94(-21.85%)
May 14, 2020 125.28 138.24 125.28 132.48 2,793 +1.44(+1.10%)
May 13, 2020 141.12 142.56 109.44 131.04 3,756 -11.52(-8.08%)
May 12, 2020 141.12 149.76 133.92 142.56 3,850 +2.88(+2.06%)
May 11, 2020 135.36 142.56 131.04 139.68 3,231 +3.11(+2.28%)
May 08, 2020 145.44 145.44 117.07 136.57 4,919 -5.99(-4.20%)
May 07, 2020 151.20 154.08 136.80 142.56 4,783 -5.76(-3.88%)
May 06, 2020 148.32 152.64 145.44 148.32 2,092 +0.00(+0.00%)
May 05, 2020 162.72 162.72 145.44 148.32 5,620 -10.08(-6.36%)
May 04, 2020 162.72 164.16 152.64 158.40 3,840 +1.44(+0.92%)
May 01, 2020 168.48 168.48 142.24 156.96 7,335 -11.52(-6.84%)
Apr 30, 2020 144.00 177.12 136.80 168.48 21,028 +25.92(+18.18%)
Apr 29, 2020 135.36 142.56 129.60 142.56 13,735 +10.08(+7.61%)
Apr 28, 2020 133.92 138.24 122.40 132.48 8,064 +0.00(+0.00%)
Apr 27, 2020 122.40 149.76 118.08 132.48 32,820 +20.19(+17.98%)
Apr 24, 2020 99.39 113.76 97.99 112.29 20,206 +12.93(+13.01%)
Apr 23, 2020 102.24 102.24 97.92 99.36 2,628 +0.00(+0.00%)
Apr 22, 2020 100.80 105.12 96.48 99.36 3,579 +0.00(+0.00%)
Apr 21, 2020 99.36 100.80 96.48 99.36 3,334 -1.44(-1.43%)
Apr 20, 2020 103.68 105.12 97.92 100.80 4,908 -3.61(-3.46%)
Apr 17, 2020 112.32 113.33 101.43 104.41 5,447 -2.15(-2.01%)
Apr 16, 2020 102.24 142.56 96.48 106.56 36,930 +5.76(+5.71%)
Apr 15, 2020 106.56 108.00 96.48 100.80 2,231 -4.32(-4.11%)
Apr 14, 2020 110.88 112.32 102.24 105.12 3,956 -5.76(-5.19%)
Apr 13, 2020 105.12 115.20 100.80 110.88 2,841 +8.12(+7.90%)
Apr 09, 2020 112.32 113.04 95.11 102.76 5,809 -5.24(-4.85%)
Apr 08, 2020 105.12 112.32 100.80 108.00 3,802 +1.44(+1.35%)
Apr 07, 2020 113.76 115.20 100.80 106.56 6,417 +2.88(+2.78%)
Apr 06, 2020 102.24 109.44 97.92 103.68 4,821 +4.31(+4.33%)
Apr 03, 2020 103.68 111.89 95.04 99.37 4,836 -5.75(-5.47%)
Apr 02, 2020 125.28 126.72 100.80 105.12 5,695 -12.96(-10.98%)
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.