Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5433 -0.0317 (-5.51%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 31, 2025 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 (%)
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%)
Dec 01, 2025 0.8000 0.8096 0.7200 0.7342 688,764 -0.07(-9.17%)
Nov 28, 2025 0.8280 0.8280 0.7900 0.8083 188,756 -0.01(-1.65%)
Nov 26, 2025 0.7878 0.8289 0.7821 0.8219 279,703 +0.02(+3.07%)
Nov 25, 2025 0.8126 0.8343 0.7812 0.7974 355,571 -0.03(-3.93%)
Nov 24, 2025 0.8400 0.8689 0.8300 0.8300 411,150 -0.05(-5.95%)
Nov 21, 2025 0.8900 0.8955 0.8310 0.8825 553,358 -0.04(-4.08%)
Nov 20, 2025 0.9100 0.9324 0.8651 0.9200 587,020 -0.01(-1.55%)
Nov 19, 2025 1.010 1.070 0.9010 0.9345 1,071,831 -0.10(-9.27%)
Nov 18, 2025 0.9500 1.030 0.9510 1.030 1,173,515 +0.06(+5.73%)
Nov 17, 2025 0.9900 1.030 0.9700 0.9742 1,922,323 +0.03(+2.87%)
Nov 14, 2025 0.9500 1.030 0.9200 0.9470 2,476,245 -0.02(-2.37%)
Nov 13, 2025 0.8600 1.110 0.8557 0.9700 4,705,357 +0.05(+6.01%)
Nov 12, 2025 0.9175 1.070 0.8666 0.9150 33,522,502 +0.09(+11.31%)
Nov 11, 2025 0.7700 0.8761 0.7600 0.8220 2,814,211 +0.02(+2.88%)
Nov 10, 2025 0.8045 0.8894 0.7874 0.7990 9,196,659 -0.16(-16.94%)
Nov 07, 2025 0.9407 1.380 0.8429 0.9620 479,252,832 +0.33(+51.57%)
Nov 06, 2025 0.6608 0.6740 0.6200 0.6347 470,768 -0.04(-5.86%)
Nov 05, 2025 0.6621 0.6922 0.6550 0.6742 347,978 -0.02(-3.06%)
Nov 04, 2025 0.7100 0.7254 0.6660 0.6955 685,518 -0.05(-6.51%)
Nov 03, 2025 0.7600 0.7876 0.7200 0.7439 607,967 -0.04(-4.63%)
Oct 31, 2025 0.7600 0.8379 0.7500 0.7800 667,944 +0.01(+1.29%)
Oct 30, 2025 0.8413 0.8569 0.7600 0.7701 2,093,604 -0.14(-15.13%)
Oct 29, 2025 0.8920 0.9839 0.8710 0.9074 1,579,461 -0.03(-3.59%)
Oct 28, 2025 0.9900 1.170 0.8866 0.9412 5,936,084 -0.08(-7.73%)
Oct 27, 2025 1.900 1.970 1.020 1.020 266,430,896 +0.25(+32.45%)
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%)
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.
© 2025 FinancialContent. All rights reserved.