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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	0.7550	0.8000	0.7450	0.7701	74,905	+0.01(+1.58%)
Oct 23, 2025	0.7663	0.7724	0.7450	0.7581	32,314	+0.01(+0.91%)
Oct 22, 2025	0.8100	0.8200	0.7336	0.7513	132,584	-0.04(-5.50%)
Oct 21, 2025	0.7499	0.8199	0.7499	0.7950	490,692	+0.06(+7.74%)
Oct 20, 2025	0.7500	0.7468	0.7240	0.7379	46,496	+0.01(+1.05%)
Oct 17, 2025	0.7300	0.7490	0.7064	0.7302	74,369	-0.00(-0.44%)
Oct 16, 2025	0.7600	0.7600	0.7250	0.7334	50,071	-0.02(-2.10%)
Oct 15, 2025	0.7400	0.7599	0.7401	0.7491	94,580	+0.00(+0.12%)
Oct 14, 2025	0.7200	0.7482	0.7200	0.7482	55,582	+0.03(+3.53%)
Oct 13, 2025	0.7100	0.7500	0.7010	0.7227	89,227	+0.01(+1.76%)
Oct 10, 2025	0.7500	0.7590	0.7007	0.7102	108,202	-0.05(-6.26%)
Oct 09, 2025	0.7500	0.7600	0.7300	0.7576	113,996	+0.01(+1.54%)
Oct 08, 2025	0.7467	0.7570	0.7200	0.7461	93,528	-0.01(-1.49%)
Oct 07, 2025	0.7700	0.7788	0.7500	0.7574	75,647	-0.02(-2.27%)
Oct 06, 2025	0.8100	0.8090	0.7563	0.7750	122,454	-0.02(-2.12%)
Oct 03, 2025	0.7900	0.8000	0.7621	0.7918	96,033	-0.00(-0.42%)
Oct 02, 2025	0.7800	0.7968	0.7557	0.7951	161,042	+0.02(+2.28%)
Oct 01, 2025	0.7200	0.7800	0.7199	0.7774	247,760	+0.06(+8.00%)
Sep 30, 2025	0.7500	0.7499	0.7122	0.7198	154,145	-0.03(-3.90%)
Sep 29, 2025	0.7740	0.7740	0.7371	0.7490	65,955	-0.00(-0.62%)
Sep 26, 2025	0.7560	0.7735	0.7450	0.7537	121,381	-0.01(-0.71%)
Sep 25, 2025	0.7800	0.7800	0.7560	0.7591	80,974	-0.02(-2.68%)
Sep 24, 2025	0.7900	0.7999	0.7625	0.7800	63,014	+0.01(+0.87%)
Sep 23, 2025	0.7760	0.7876	0.7650	0.7733	106,848	-0.01(-1.49%)
Sep 22, 2025	0.7800	0.8000	0.7517	0.7850	91,440	+0.01(+1.29%)
Sep 19, 2025	0.7900	0.8199	0.7700	0.7750	169,823	-0.02(-2.85%)
Sep 18, 2025	0.7800	0.7995	0.7611	0.7977	191,649	+0.04(+4.88%)
Sep 17, 2025	0.8600	0.8600	0.7600	0.7606	298,335	-0.08(-9.03%)
Sep 16, 2025	0.7800	0.8600	0.7610	0.8361	365,448	+0.04(+4.53%)
Sep 15, 2025	0.7704	0.8000	0.7500	0.7999	133,700	+0.03(+3.73%)
Sep 12, 2025	0.7700	0.7846	0.7450	0.7711	56,580	+0.02(+2.13%)
Sep 11, 2025	0.7576	0.7849	0.7501	0.7550	110,777	-0.00(-0.59%)
Sep 10, 2025	0.7400	0.7650	0.7300	0.7595	106,237	+0.01(+1.27%)
Sep 09, 2025	0.7500	0.7800	0.7400	0.7500	100,826	+0.03(+3.56%)
Sep 08, 2025	0.7465	0.7500	0.7126	0.7242	135,562	-0.03(-3.72%)
Sep 05, 2025	0.7450	0.7601	0.7251	0.7522	153,739	-0.00(-0.29%)
Sep 04, 2025	0.7500	0.7551	0.7318	0.7544	45,538	-0.00(-0.50%)
Sep 03, 2025	0.7700	0.7700	0.7450	0.7582	53,041	+0.01(+1.11%)
Sep 02, 2025	0.7500	0.7520	0.7311	0.7499	71,926	-0.00(-0.08%)
Aug 29, 2025	0.7310	0.7595	0.7300	0.7505	61,983	+0.00(+0.17%)
Aug 28, 2025	0.7690	0.7690	0.7125	0.7492	47,259	-0.00(-0.65%)
Aug 27, 2025	0.7691	0.7757	0.7425	0.7541	63,682	+0.00(+0.55%)
Aug 26, 2025	0.7740	0.7750	0.7410	0.7500	33,345	-0.00(-0.21%)
Aug 25, 2025	0.7790	0.7820	0.7500	0.7516	55,333	-0.02(-2.41%)
Aug 22, 2025	0.7675	0.7702	0.7501	0.7702	64,722	+0.01(+1.34%)
Aug 21, 2025	0.7400	0.7688	0.7402	0.7600	36,396	+0.02(+2.70%)
Aug 20, 2025	0.7500	0.7700	0.7300	0.7400	95,467	-0.03(-3.65%)
Aug 19, 2025	0.7666	0.8000	0.7491	0.7680	56,222	-0.01(-1.54%)
Aug 18, 2025	0.7400	0.8400	0.7275	0.7800	556,133	+0.05(+6.38%)
Aug 15, 2025	0.7400	0.7500	0.7200	0.7332	138,849	-0.01(-1.58%)
Aug 14, 2025	0.7682	0.7880	0.7400	0.7450	74,393	-0.05(-5.93%)
Aug 13, 2025	0.7712	0.8160	0.7500	0.7920	250,192	-0.02(-2.03%)
Aug 12, 2025	0.7710	0.8325	0.7600	0.8084	359,413	+0.03(+4.03%)
Aug 11, 2025	0.7574	0.7792	0.7100	0.7771	222,930	+0.02(+3.26%)
Aug 08, 2025	0.7450	0.7600	0.7350	0.7526	102,209	-0.01(-0.96%)
Aug 07, 2025	0.7301	0.8200	0.7000	0.7599	474,210	+0.03(+4.55%)
Aug 06, 2025	0.7286	0.7434	0.7200	0.7268	49,164	-0.02(-3.08%)
Aug 05, 2025	0.7886	0.7900	0.7319	0.7499	45,683	-0.02(-2.23%)
Aug 04, 2025	0.7381	0.7950	0.7381	0.7670	34,506	+0.01(+1.05%)

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.