ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bio-Key Intl Inc (NQ: BKYI )

0.8400 -0.1195 (-12.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.000 146,103,504 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.