Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Recent Quotes
My Watchlist
Indicators
Cabling Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

1.380 -0.030 (-2.13%)
Streaming Delayed Price Updated: 1:05 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2024 1.460 1.460 1.410 1.410 3,545 -0.04(-2.77%)
Jul 31, 2024 1.490 1.490 1.450 1.450 3,207 -0.05(-3.33%)
Jul 30, 2024 1.590 1.610 1.360 1.500 26,830 -0.09(-5.65%)
Jul 29, 2024 1.660 1.660 1.560 1.590 8,974 -0.03(-1.85%)
Jul 26, 2024 1.600 1.620 1.550 1.620 9,556 +0.00(+0.00%)
Jul 25, 2024 1.660 1.660 1.590 1.620 16,181 -0.03(-1.82%)
Jul 24, 2024 1.735 1.735 1.650 1.650 11,883 +0.00(+0.00%)
Jul 23, 2024 1.530 1.660 1.530 1.650 2,945 +0.09(+5.79%)
Jul 22, 2024 1.560 1.590 1.510 1.560 8,680 -0.05(-3.12%)
Jul 19, 2024 1.650 1.697 1.590 1.610 4,523 -0.04(-2.42%)
Jul 18, 2024 1.770 1.772 1.650 1.650 5,539 -0.07(-3.79%)
Jul 17, 2024 1.700 1.770 1.700 1.715 11,066 -0.12(-6.79%)
Jul 16, 2024 1.950 1.950 1.700 1.840 26,536 -0.04(-2.13%)
Jul 15, 2024 1.820 1.970 1.800 1.880 44,702 +0.08(+4.74%)
Jul 12, 2024 1.793 1.795 1.793 1.795 1,698 -0.03(-1.37%)
Jul 11, 2024 1.665 1.850 1.581 1.820 9,079 +0.16(+9.64%)
Jul 10, 2024 1.610 1.710 1.610 1.660 2,085 -0.03(-1.78%)
Jul 09, 2024 1.700 1.700 1.690 1.690 872 -0.01(-0.59%)
Jul 08, 2024 1.720 1.737 1.680 1.700 10,209 +0.01(+0.53%)
Jul 05, 2024 1.650 1.691 1.610 1.691 6,658 +0.05(+3.10%)
Jul 03, 2024 1.580 1.729 1.550 1.640 12,917 +0.03(+1.88%)
Jul 02, 2024 1.650 1.670 1.590 1.610 6,137 -0.04(-2.42%)
Jul 01, 2024 1.760 1.760 1.600 1.650 13,319 +0.01(+0.61%)
Jun 28, 2024 1.550 1.720 1.550 1.640 11,322 +0.09(+5.81%)
Jun 27, 2024 1.480 1.550 1.480 1.550 3,357 +0.06(+4.03%)
Jun 26, 2024 1.470 1.500 1.450 1.490 3,088 +0.02(+1.36%)
Jun 25, 2024 1.430 1.470 1.400 1.470 4,427 +0.04(+2.99%)
Jun 24, 2024 1.370 1.445 1.370 1.427 7,095 +0.06(+4.18%)
Jun 21, 2024 1.520 1.540 1.250 1.370 61,669 -0.16(-10.46%)
Jun 20, 2024 1.530 1.540 1.455 1.530 7,968 +0.00(+0.00%)
Jun 18, 2024 1.602 1.722 1.530 1.530 4,898 +0.03(+2.00%)
Jun 17, 2024 1.950 1.950 1.500 1.500 47,623 -0.36(-19.35%)
Jun 14, 2024 1.720 1.890 1.700 1.860 12,908 +0.16(+9.41%)
Jun 13, 2024 1.770 1.840 1.700 1.700 5,654 -0.06(-3.42%)
Jun 12, 2024 1.700 1.770 1.700 1.760 1,733 +0.05(+2.71%)
Jun 11, 2024 1.720 1.760 1.700 1.714 6,041 -0.05(-2.63%)
Jun 10, 2024 1.900 1.900 1.740 1.760 7,353 -0.05(-2.96%)
Jun 07, 2024 1.830 1.835 1.700 1.814 16,806 -0.09(-4.58%)
Jun 06, 2024 1.945 2.120 1.770 1.901 53,974 -0.03(-1.52%)
Jun 05, 2024 1.781 1.930 1.781 1.930 3,872 +0.01(+0.52%)
Jun 04, 2024 1.811 1.990 1.752 1.920 5,879 +0.02(+1.05%)
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.