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

Bio-Key Intl Inc (NQ: BKYI )

1.290 +0.040 (+3.20%)
Streaming Delayed Price Updated: 1:57 PM EDT, Oct 31, 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 (%)
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 1,170,676 +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 2.000 146,103,200 +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%)
Sep 03, 2024 1.240 1.310 1.220 1.230 12,353 -0.10(-7.52%)
Aug 30, 2024 1.200 1.380 1.200 1.330 10,062 +0.06(+4.72%)
Aug 29, 2024 1.360 1.390 1.250 1.270 13,193 -0.09(-6.62%)
Aug 28, 2024 1.380 1.400 1.330 1.360 2,515 +0.01(+0.74%)
Aug 27, 2024 1.370 1.390 1.350 1.350 8,640 +0.03(+1.97%)
Aug 26, 2024 1.400 1.400 1.324 1.324 1,681 -0.03(-1.93%)
Aug 23, 2024 1.330 1.360 1.321 1.350 1,240 -0.02(-1.33%)
Aug 22, 2024 1.270 1.380 1.260 1.368 27,975 +0.11(+8.61%)
Aug 21, 2024 1.270 1.270 1.220 1.260 1,870 +0.02(+1.59%)
Aug 20, 2024 1.216 1.340 1.216 1.240 12,289 -0.01(-0.80%)
Aug 19, 2024 1.270 1.270 1.240 1.250 11,248 -0.05(-3.84%)
Aug 16, 2024 1.250 1.350 1.250 1.300 25,454 +0.05(+4.00%)
Aug 15, 2024 1.350 1.350 1.230 1.250 31,069 -0.15(-10.48%)
Aug 14, 2024 1.420 1.420 1.340 1.396 8,798 -0.02(-1.68%)
Aug 13, 2024 1.313 1.450 1.313 1.420 16,786 +0.05(+3.65%)
Aug 12, 2024 1.470 1.470 1.350 1.370 1,220 -0.04(-2.84%)
Aug 09, 2024 1.405 1.450 1.405 1.410 4,123 +0.04(+2.92%)
Aug 08, 2024 1.300 1.410 1.300 1.370 9,606 -0.04(-2.84%)
Aug 07, 2024 1.420 1.480 1.380 1.410 9,424 -0.01(-0.71%)
Aug 06, 2024 1.350 1.430 1.350 1.420 11,924 +0.08(+5.98%)
Aug 05, 2024 1.360 1.370 1.260 1.340 22,221 -0.05(-3.60%)
Aug 02, 2024 1.370 1.395 1.360 1.390 4,107 -0.02(-1.42%)
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.