Skip to main content

Bio-Key Intl Inc (NQ: BKYI )

1.058 +0.008 (+0.77%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.