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 30, 2019 99.36 108.00 87.84 89.28 60 +0.00(+0.00%)
Sep 27, 2019 93.60 103.68 89.28 89.28 49 +1.44(+1.64%)
Sep 26, 2019 92.16 97.92 87.84 87.84 192 -3.20(-3.51%)
Sep 25, 2019 92.16 100.80 87.41 91.04 214 +7.52(+9.00%)
Sep 24, 2019 92.16 92.16 83.52 83.52 29 -8.64(-9.38%)
Sep 23, 2019 92.16 92.16 83.55 92.16 84 +0.00(+0.00%)
Sep 20, 2019 89.28 92.16 86.40 92.16 34 +2.88(+3.23%)
Sep 19, 2019 99.36 99.36 89.28 89.28 8 -2.88(-3.12%)
Sep 18, 2019 86.40 96.48 79.20 92.16 187 +4.32(+4.92%)
Sep 17, 2019 89.28 96.48 87.84 87.84 25 -4.39(-4.76%)
Sep 16, 2019 92.16 97.92 87.84 92.23 200 +2.95(+3.31%)
Sep 13, 2019 100.37 100.37 89.28 89.28 75 -7.20(-7.46%)
Sep 12, 2019 89.28 96.48 89.28 96.48 6 +0.00(+0.00%)
Sep 11, 2019 97.92 100.80 89.28 96.48 84 -1.44(-1.47%)
Sep 10, 2019 88.86 100.80 88.86 97.92 89 +8.64(+9.68%)
Sep 09, 2019 99.36 99.36 89.28 89.28 71 -7.20(-7.46%)
Sep 06, 2019 99.29 100.30 95.99 96.48 20 +2.16(+2.29%)
Sep 05, 2019 100.80 100.80 88.14 94.32 629 -6.48(-6.43%)
Sep 04, 2019 100.80 100.80 100.80 100.80 55 +0.00(+0.00%)
Sep 03, 2019 109.44 115.20 100.80 100.80 47 -3.37(-3.24%)
Aug 30, 2019 102.53 112.61 102.53 104.17 23 -3.83(-3.55%)
Aug 29, 2019 106.56 108.00 105.74 108.00 41 +0.00(+0.00%)
Aug 28, 2019 112.32 115.20 108.00 108.00 65 -14.17(-11.60%)
Aug 27, 2019 113.76 122.40 113.76 122.17 70 +8.41(+7.39%)
Aug 26, 2019 122.40 122.40 113.76 113.76 10 -6.36(-5.30%)
Aug 23, 2019 119.52 120.12 113.76 120.12 23 +6.36(+5.60%)
Aug 22, 2019 115.20 119.52 113.76 113.76 63 -1.44(-1.25%)
Aug 21, 2019 118.08 118.08 110.88 115.20 23 -2.88(-2.44%)
Aug 20, 2019 118.08 118.08 113.76 118.08 33 +0.00(+0.00%)
Aug 19, 2019 122.40 122.40 118.08 118.08 37 -2.88(-2.38%)
Aug 16, 2019 131.85 132.47 119.52 120.96 53 -8.64(-6.67%)
Aug 15, 2019 139.68 139.68 129.60 129.60 52 +2.16(+1.69%)
Aug 14, 2019 127.44 127.44 127.44 127.44 3 +0.09(+0.07%)
Aug 13, 2019 126.72 133.92 126.72 127.35 73 -6.57(-4.90%)
Aug 12, 2019 139.42 140.53 133.92 133.92 29 +0.00(+0.00%)
Aug 09, 2019 151.20 158.40 115.20 133.92 661 -28.80(-17.70%)
Aug 08, 2019 162.72 174.24 162.72 162.72 13 -8.64(-5.04%)
Aug 07, 2019 174.24 174.46 171.36 171.36 28 -2.30(-1.33%)
Aug 06, 2019 179.63 179.63 173.66 173.66 14 -1.15(-0.66%)
Aug 05, 2019 175.68 176.39 172.80 174.82 37 -0.86(-0.49%)
Aug 02, 2019 175.68 175.68 175.68 175.68 3 -8.64(-4.69%)
Aug 01, 2019 178.56 184.32 176.83 184.32 9 -1.44(-0.78%)
Jul 31, 2019 184.32 185.76 174.25 185.76 91 +0.00(+0.00%)
Jul 30, 2019 175.12 185.76 175.12 185.76 29 +11.25(+6.44%)
Jul 29, 2019 185.76 185.76 174.24 174.51 61 +0.27(+0.16%)
Jul 26, 2019 175.68 184.32 174.24 174.24 63 +0.00(+0.00%)
Jul 25, 2019 174.87 179.19 174.24 174.24 32 -4.32(-2.42%)
Jul 24, 2019 174.24 179.22 174.24 178.56 35 -0.63(-0.35%)
Jul 23, 2019 177.70 183.15 174.24 179.19 78 -0.81(-0.45%)
Jul 22, 2019 174.24 187.20 174.24 180.00 70 +5.76(+3.31%)
Jul 19, 2019 174.24 175.12 174.24 174.24 43 -4.32(-2.42%)
Jul 18, 2019 180.00 182.72 178.56 178.56 10 -2.35(-1.30%)
Jul 17, 2019 180.00 180.91 180.00 180.91 10 -4.12(-2.23%)
Jul 16, 2019 183.63 185.03 178.92 185.03 17 +6.47(+3.62%)
Jul 15, 2019 187.76 187.76 177.12 178.56 18 +2.88(+1.64%)
Jul 12, 2019 182.88 182.88 174.24 175.68 46 -2.88(-1.61%)
Jul 11, 2019 177.12 188.64 176.56 178.56 41 +0.00(+0.00%)
Jul 10, 2019 185.76 185.76 178.56 178.56 5 -2.88(-1.59%)
Jul 09, 2019 184.32 184.32 181.44 181.44 12 -5.76(-3.08%)
Jul 08, 2019 187.20 187.20 181.44 187.20 28 +4.10(+2.24%)
Jul 05, 2019 182.88 187.20 182.88 183.10 45 +0.22(+0.12%)
Jul 03, 2019 182.88 182.88 182.88 182.88 11 +4.87(+2.73%)
Jul 02, 2019 177.12 182.88 177.12 178.01 48 -0.70(-0.39%)
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.