BIO-key International, Inc. - Common Stock (NQ:BKYI)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 05, 2026	0.6890	0.7282	0.6738	0.7200	3,959,871	+0.02(+2.86%)
Mar 04, 2026	0.7200	0.7400	0.6780	0.7000	223,301	+0.01(+0.86%)
Mar 03, 2026	0.6679	0.7517	0.6650	0.6940	571,603	+0.03(+5.12%)
Mar 02, 2026	0.5900	0.6632	0.5900	0.6602	150,173	+0.01(+0.90%)
Feb 27, 2026	0.6600	0.6662	0.6220	0.6543	163,801	+0.02(+2.41%)
Feb 26, 2026	0.6014	0.6389	0.5890	0.6389	109,053	+0.02(+3.05%)
Feb 25, 2026	0.5800	0.6200	0.5432	0.6200	282,665	+0.07(+12.42%)
Feb 24, 2026	0.5599	0.5950	0.5256	0.5515	3,234,915	+0.01(+2.00%)
Feb 23, 2026	0.5700	0.5694	0.5306	0.5407	83,063	-0.03(-5.74%)
Feb 20, 2026	0.5547	0.5989	0.5449	0.5736	236,293	+0.02(+4.29%)
Feb 19, 2026	0.5510	0.5799	0.5400	0.5500	152,478	+0.00(+0.02%)
Feb 18, 2026	0.5600	0.5921	0.5499	0.5499	163,892	-0.01(-1.27%)
Feb 17, 2026	0.5890	0.6037	0.5400	0.5570	234,848	-0.03(-4.79%)
Feb 13, 2026	0.5754	0.6380	0.5754	0.5850	131,950	-0.02(-3.78%)
Feb 12, 2026	0.6200	0.6400	0.5800	0.6080	337,779	-0.00(-0.33%)
Feb 11, 2026	0.6300	0.6595	0.6031	0.6100	275,720	-0.04(-6.15%)
Feb 10, 2026	0.6642	0.6849	0.6500	0.6500	152,512	-0.02(-3.14%)
Feb 09, 2026	0.6600	0.7101	0.6600	0.6711	156,402	+0.01(+1.16%)
Feb 06, 2026	0.6701	0.7056	0.6510	0.6634	214,665	-0.01(-1.00%)
Feb 05, 2026	0.6800	0.7400	0.6668	0.6701	250,570	-0.02(-3.00%)
Feb 04, 2026	0.7594	0.7640	0.6903	0.6908	326,446	-0.08(-10.32%)
Feb 03, 2026	0.6300	0.8000	0.6300	0.7703	1,206,308	+0.10(+15.37%)
Feb 02, 2026	0.6400	0.6895	0.6400	0.6677	510,932	-0.06(-7.97%)
Jan 30, 2026	0.6500	0.7469	0.6500	0.7255	1,241,101	+0.03(+3.64%)
Jan 29, 2026	0.6800	0.7300	0.6247	0.7000	4,589,089	-0.03(-4.72%)
Jan 28, 2026	0.7687	0.8778	0.6610	0.7347	175,317,136	+0.19(+34.07%)
Jan 27, 2026	0.5600	0.5720	0.5322	0.5480	180,120	-0.01(-2.14%)
Jan 26, 2026	0.5600	0.5729	0.5587	0.5600	163,749	-0.02(-2.96%)
Jan 23, 2026	0.5720	0.5878	0.5700	0.5771	54,264	-0.01(-2.17%)
Jan 22, 2026	0.5946	0.5986	0.5769	0.5899	74,845	+0.01(+2.25%)
Jan 21, 2026	0.5700	0.6043	0.5601	0.5769	79,789	+0.01(+2.38%)
Jan 20, 2026	0.5700	0.5852	0.5600	0.5635	118,976	-0.03(-4.89%)
Jan 16, 2026	0.6004	0.6099	0.5900	0.5925	75,025	-0.03(-4.22%)
Jan 15, 2026	0.6000	0.6186	0.5825	0.6186	47,522	+0.02(+3.32%)
Jan 14, 2026	0.6000	0.6100	0.5775	0.5987	139,931	+0.02(+4.12%)
Jan 13, 2026	0.6000	0.6041	0.5650	0.5750	140,617	-0.02(-4.09%)
Jan 12, 2026	0.5880	0.5995	0.5650	0.5995	124,641	+0.03(+4.62%)
Jan 09, 2026	0.6100	0.6149	0.5505	0.5730	119,738	-0.03(-5.13%)
Jan 08, 2026	0.6059	0.6059	0.5814	0.6040	93,410	-0.00(-0.17%)
Jan 07, 2026	0.6200	0.6353	0.5803	0.6050	169,983	-0.03(-4.80%)
Jan 06, 2026	0.6100	0.6385	0.5902	0.6355	126,259	+0.04(+6.47%)
Jan 05, 2026	0.5820	0.6056	0.5802	0.5969	86,619	+0.01(+1.22%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.