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

0.5660 +0.0056 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.5577 0.5780 0.5560 0.5660 46,659 +0.01(+1.00%)
Apr 09, 2026 0.5700 0.5700 0.5500 0.5604 84,415 -0.01(-1.96%)
Apr 08, 2026 0.5684 0.5975 0.5600 0.5716 136,689 -0.01(-1.45%)
Apr 07, 2026 0.5500 0.5800 0.5400 0.5800 93,108 +0.03(+4.98%)
Apr 06, 2026 0.5200 0.5525 0.5200 0.5525 67,040 +0.01(+1.69%)
Apr 02, 2026 0.5269 0.5470 0.5152 0.5433 88,946 +0.02(+3.37%)
Apr 01, 2026 0.5302 0.5475 0.5250 0.5256 50,878 -0.00(-0.85%)
Mar 31, 2026 0.5600 0.5600 0.4901 0.5301 378,074 -0.07(-11.35%)
Mar 30, 2026 0.5700 0.5980 0.5500 0.5980 200,137 +0.02(+4.33%)
Mar 27, 2026 0.5800 0.6200 0.5701 0.5732 109,611 -0.01(-1.43%)
Mar 26, 2026 0.6136 0.6136 0.5800 0.5815 102,765 -0.03(-5.22%)
Mar 25, 2026 0.5750 0.6275 0.5700 0.6135 125,256 +0.04(+6.25%)
Mar 24, 2026 0.5999 0.6053 0.5715 0.5774 109,442 -0.04(-6.52%)
Mar 23, 2026 0.5825 0.6340 0.5771 0.6177 270,956 -0.01(-1.87%)
Mar 20, 2026 0.6300 0.6400 0.5815 0.6295 346,686 -0.01(-1.39%)
Mar 19, 2026 0.6390 0.6600 0.5902 0.6384 212,948 -0.02(-3.30%)
Mar 18, 2026 0.6600 0.6885 0.6211 0.6602 208,476 +0.02(+2.67%)
Mar 17, 2026 0.6328 0.6600 0.6201 0.6430 66,505 +0.00(+0.16%)
Mar 16, 2026 0.6450 0.6695 0.6307 0.6420 86,096 -0.01(-0.93%)
Mar 13, 2026 0.6700 0.6872 0.6250 0.6480 123,547 -0.01(-2.11%)
Mar 12, 2026 0.6486 0.6700 0.6264 0.6620 311,818 +0.03(+4.25%)
Mar 11, 2026 0.6499 0.6500 0.6110 0.6350 132,103 -0.02(-2.55%)
Mar 10, 2026 0.6090 0.6516 0.6001 0.6516 95,409 +0.03(+5.10%)
Mar 09, 2026 0.6300 0.6350 0.5625 0.6200 340,466 -0.04(-5.70%)
Mar 06, 2026 0.6785 0.7000 0.6436 0.6575 375,056 -0.06(-8.68%)
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%)
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.


 

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.