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)

0.6080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.5500 0.6000 0.5500 0.5897 167,749 +0.05(+9.39%)
Dec 31, 2025 0.5600 0.5675 0.5088 0.5391 483,853 -0.04(-6.24%)
Dec 30, 2025 0.5588 0.5827 0.5588 0.5750 198,914 +0.01(+2.66%)
Dec 29, 2025 0.5900 0.5900 0.5314 0.5601 474,353 -0.05(-7.51%)
Dec 26, 2025 0.6176 0.6290 0.5900 0.6056 226,507 -0.01(-2.02%)
Dec 24, 2025 0.6131 0.6250 0.6130 0.6181 51,006 -0.01(-1.10%)
Dec 23, 2025 0.6270 0.6413 0.6189 0.6250 112,212 -0.01(-0.83%)
Dec 22, 2025 0.6305 0.6481 0.6227 0.6302 209,535 -0.01(-1.85%)
Dec 19, 2025 0.6500 0.6500 0.6130 0.6421 368,559 -0.01(-1.67%)
Dec 18, 2025 0.6222 0.6537 0.6200 0.6530 210,675 +0.01(+2.21%)
Dec 17, 2025 0.6420 0.6548 0.6295 0.6389 176,656 -0.02(-2.46%)
Dec 16, 2025 0.6600 0.6600 0.6260 0.6550 305,465 -0.01(-1.21%)
Dec 15, 2025 0.6900 0.6950 0.6520 0.6630 249,045 -0.03(-4.60%)
Dec 12, 2025 0.7100 0.7259 0.6700 0.6950 218,362 +0.00(+0.58%)
Dec 11, 2025 0.7040 0.7177 0.6800 0.6910 240,347 -0.04(-5.08%)
Dec 10, 2025 0.7300 0.7339 0.6940 0.7280 304,272 -0.01(-1.89%)
Dec 09, 2025 0.7303 0.7563 0.7212 0.7420 232,492 -0.03(-3.54%)
Dec 08, 2025 0.7451 0.7763 0.7301 0.7692 271,817 +0.00(+0.55%)
Dec 05, 2025 0.7600 0.7650 0.7200 0.7650 142,972 +0.01(+0.79%)
Dec 04, 2025 0.7291 0.7590 0.7200 0.7590 217,828 +0.03(+4.10%)
Dec 03, 2025 0.7069 0.7400 0.6940 0.7291 296,560 +0.02(+3.42%)
Dec 02, 2025 0.7200 0.7460 0.6810 0.7050 604,125 -0.03(-3.98%)
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.