Bio-Key Intl Inc (NQ: BKYI )

1.080 -0.130 (-10.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 197.28 200.16 197.28 200.16 27 +5.76(+2.96%)
Sep 27, 2018 192.96 198.72 192.96 194.40 53 +1.44(+0.75%)
Sep 26, 2018 201.60 201.60 188.64 192.96 265 -8.64(-4.29%)
Sep 25, 2018 188.64 266.40 188.64 201.60 1,935 +20.16(+11.11%)
Sep 24, 2018 207.36 208.47 181.44 181.44 378 -28.80(-13.70%)
Sep 21, 2018 213.12 216.00 205.20 210.24 331 -2.88(-1.35%)
Sep 20, 2018 213.12 218.88 213.12 213.12 54 +0.00(+0.00%)
Sep 19, 2018 220.32 220.32 213.12 213.12 83 -10.08(-4.52%)
Sep 18, 2018 223.20 223.20 223.20 223.20 30 +0.00(+0.00%)
Sep 17, 2018 223.20 224.51 223.20 223.20 39 +0.00(+0.00%)
Sep 14, 2018 231.84 231.84 223.20 223.20 143 -12.96(-5.49%)
Sep 13, 2018 236.16 236.16 233.28 236.16 10 +0.00(+0.00%)
Sep 12, 2018 231.84 237.83 230.40 236.16 72 +0.00(+0.00%)
Sep 11, 2018 226.09 239.04 223.70 236.16 21 -1.44(-0.61%)
Sep 10, 2018 244.80 247.75 237.60 237.60 172 -7.20(-2.94%)
Sep 07, 2018 244.80 246.96 244.80 244.80 27 +0.00(+0.00%)
Sep 06, 2018 250.56 252.00 244.80 244.80 165 -5.76(-2.30%)
Sep 05, 2018 253.44 253.44 246.24 250.56 50 +4.32(+1.75%)
Sep 04, 2018 247.68 253.44 246.24 246.24 29 -1.44(-0.58%)
Aug 31, 2018 247.68 247.68 247.68 0 +10.08(+4.24%)
Aug 30, 2018 250.56 250.56 233.80 237.60 46 +4.32(+1.85%)
Aug 29, 2018 244.80 244.80 230.40 233.28 116 -18.72(-7.43%)
Aug 28, 2018 233.28 252.00 231.84 252.00 95 +20.16(+8.70%)
Aug 27, 2018 244.80 246.24 231.84 231.84 100 -12.96(-5.29%)
Aug 24, 2018 259.20 259.20 244.80 244.80 86 -14.40(-5.56%)
Aug 23, 2018 257.76 264.96 257.76 259.20 85 -5.76(-2.17%)
Aug 22, 2018 252.00 288.00 224.64 264.96 432 -36.00(-11.96%)
Aug 21, 2018 273.60 305.22 273.60 300.96 97 +31.68(+11.76%)
Aug 20, 2018 261.36 269.28 259.21 269.28 14 +11.52(+4.47%)
Aug 17, 2018 264.96 264.96 257.76 257.76 30 -3.02(-1.16%)
Aug 16, 2018 252.00 265.68 244.31 260.78 104 +3.02(+1.17%)
Aug 15, 2018 234.72 257.76 221.70 257.76 59 +11.52(+4.68%)
Aug 14, 2018 213.12 257.76 213.12 246.24 86 -17.28(-6.56%)
Aug 13, 2018 276.48 276.48 263.52 263.52 39 -4.32(-1.61%)
Aug 10, 2018 260.64 276.48 260.64 267.84 118 +4.32(+1.64%)
Aug 09, 2018 285.12 288.00 263.52 263.52 393 -25.92(-8.96%)
Aug 08, 2018 288.00 296.63 286.56 289.44 41 +0.00(+0.00%)
Aug 07, 2018 296.64 296.64 287.28 289.44 55 +1.44(+0.50%)
Aug 06, 2018 290.88 296.64 280.80 288.00 187 -8.64(-2.91%)
Aug 03, 2018 300.96 306.72 296.64 296.64 29 -12.96(-4.19%)
Aug 02, 2018 288.00 317.82 288.00 309.60 272 +24.48(+8.59%)
Aug 01, 2018 300.96 300.96 279.36 285.12 325 -18.72(-6.16%)
Jul 31, 2018 303.84 311.04 300.96 303.84 126 +0.00(+0.00%)
Jul 30, 2018 315.36 321.12 302.40 303.84 184 -4.32(-1.40%)
Jul 27, 2018 331.20 336.96 302.40 308.16 243 -4.32(-1.38%)
Jul 26, 2018 319.68 319.68 309.15 312.48 107 -11.52(-3.56%)
Jul 25, 2018 324.00 326.16 312.51 324.00 191 +0.00(+0.00%)
Jul 24, 2018 325.44 325.44 324.00 324.00 119 -1.44(-0.44%)
Jul 23, 2018 332.42 334.71 324.00 325.44 116 -7.20(-2.16%)
Jul 20, 2018 328.32 357.12 324.00 332.64 408 +8.64(+2.67%)
Jul 19, 2018 324.00 328.32 324.00 324.00 84 -1.44(-0.44%)
Jul 18, 2018 328.33 335.07 321.12 325.44 133 -2.88(-0.88%)
Jul 17, 2018 375.84 388.80 324.01 328.32 2,399 -11.52(-3.39%)
Jul 16, 2018 338.40 342.72 334.08 339.84 68 +1.44(+0.43%)
Jul 13, 2018 352.80 352.80 338.40 338.40 170 -11.52(-3.29%)
Jul 12, 2018 352.80 342.99 349.92 336 -2.88(-0.82%)
Jul 11, 2018 356.86 356.86 334.08 352.80 217 +5.76(+1.66%)
Jul 10, 2018 361.44 367.42 347.04 347.04 209 -18.72(-5.12%)
Jul 09, 2018 367.20 361.44 365.76 151 -1.44(-0.39%)
Jul 06, 2018 378.33 380.88 367.20 367.20 97 -5.76(-1.54%)
Jul 05, 2018 375.84 394.56 370.08 372.96 111 -8.64(-2.26%)
Jul 03, 2018 381.60 381.60 381.60 0 +18.72(+5.16%)
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.