Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

0.9900 -0.0450 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 151.20 159.84 151.20 152.64 92 +2.88(+1.92%)
Oct 30, 2018 149.76 156.95 148.33 149.76 125 +2.88(+1.96%)
Oct 29, 2018 152.64 154.22 146.88 146.88 271 -18.00(-10.92%)
Oct 26, 2018 158.40 172.80 153.36 164.88 147 -2.16(-1.29%)
Oct 25, 2018 162.72 172.80 152.67 167.04 150 +15.84(+10.48%)
Oct 24, 2018 158.40 170.54 151.20 151.20 105 -12.96(-7.89%)
Oct 23, 2018 177.12 177.12 159.84 164.16 192 -12.67(-7.17%)
Oct 22, 2018 180.00 180.00 176.83 176.83 206 -1.73(-0.97%)
Oct 19, 2018 187.20 187.20 178.56 178.56 528 -12.96(-6.77%)
Oct 18, 2018 198.72 198.72 190.08 191.52 33 -7.20(-3.62%)
Oct 17, 2018 192.46 198.72 190.70 198.72 24 +2.89(+1.48%)
Oct 16, 2018 190.08 196.85 190.08 195.83 26 +1.43(+0.73%)
Oct 15, 2018 195.38 195.38 194.40 194.40 16 -4.32(-2.17%)
Oct 12, 2018 199.15 200.16 198.00 198.72 31 -1.44(-0.72%)
Oct 11, 2018 200.16 200.16 192.96 200.16 123 +4.32(+2.21%)
Oct 10, 2018 207.36 207.36 194.40 195.84 21 -12.96(-6.21%)
Oct 09, 2018 208.80 211.68 195.84 208.80 59 -4.32(-2.03%)
Oct 08, 2018 221.76 221.76 204.48 213.12 6 -14.40(-6.33%)
Oct 05, 2018 211.68 227.52 211.68 227.52 111 +12.96(+6.04%)
Oct 04, 2018 204.11 223.20 204.11 214.56 56 +2.88(+1.36%)
Oct 03, 2018 200.16 211.68 192.96 211.68 66 +5.76(+2.80%)
Oct 02, 2018 200.16 208.80 199.12 205.92 58 +5.76(+2.88%)
Oct 01, 2018 197.28 200.16 190.08 200.16 95 +0.00(+0.00%)
Sep 28, 2018 197.28 200.16 197.28 200.16 27 +5.76(+2.96%)
Sep 27, 2018 192.96 198.72 192.96 194.40 53 +1.44(+0.75%)
Sep 26, 2018 201.60 201.60 188.64 192.96 265 -8.64(-4.29%)
Sep 25, 2018 188.64 266.40 188.64 201.60 1,935 +20.16(+11.11%)
Sep 24, 2018 207.36 208.47 181.44 181.44 378 -28.80(-13.70%)
Sep 21, 2018 213.12 216.00 205.20 210.24 331 -2.88(-1.35%)
Sep 20, 2018 213.12 218.88 213.12 213.12 54 +0.00(+0.00%)
Sep 19, 2018 220.32 220.32 213.12 213.12 83 -10.08(-4.52%)
Sep 18, 2018 223.20 223.20 223.20 223.20 30 +0.00(+0.00%)
Sep 17, 2018 223.20 224.51 223.20 223.20 39 +0.00(+0.00%)
Sep 14, 2018 231.84 231.84 223.20 223.20 143 -12.96(-5.49%)
Sep 13, 2018 236.16 236.16 233.28 236.16 10 +0.00(+0.00%)
Sep 12, 2018 231.84 237.83 230.40 236.16 72 +0.00(+0.00%)
Sep 11, 2018 226.09 239.04 223.70 236.16 21 -1.44(-0.61%)
Sep 10, 2018 244.80 247.75 237.60 237.60 172 -7.20(-2.94%)
Sep 07, 2018 244.80 246.96 244.80 244.80 27 +0.00(+0.00%)
Sep 06, 2018 250.56 252.00 244.80 244.80 165 -5.76(-2.30%)
Sep 05, 2018 253.44 253.44 246.24 250.56 50 +4.32(+1.75%)
Sep 04, 2018 247.68 253.44 246.24 246.24 29 -1.44(-0.58%)
Aug 31, 2018 247.68 247.68 247.68 0 +10.08(+4.24%)
Aug 30, 2018 250.56 250.56 233.80 237.60 46 +4.32(+1.85%)
Aug 29, 2018 244.80 244.80 230.40 233.28 116 -18.72(-7.43%)
Aug 28, 2018 233.28 252.00 231.84 252.00 95 +20.16(+8.70%)
Aug 27, 2018 244.80 246.24 231.84 231.84 100 -12.96(-5.29%)
Aug 24, 2018 259.20 259.20 244.80 244.80 86 -14.40(-5.56%)
Aug 23, 2018 257.76 264.96 257.76 259.20 85 -5.76(-2.17%)
Aug 22, 2018 252.00 288.00 224.64 264.96 432 -36.00(-11.96%)
Aug 21, 2018 273.60 305.22 273.60 300.96 97 +31.68(+11.76%)
Aug 20, 2018 261.36 269.28 259.21 269.28 14 +11.52(+4.47%)
Aug 17, 2018 264.96 264.96 257.76 257.76 30 -3.02(-1.16%)
Aug 16, 2018 252.00 265.68 244.31 260.78 104 +3.02(+1.17%)
Aug 15, 2018 234.72 257.76 221.70 257.76 59 +11.52(+4.68%)
Aug 14, 2018 213.12 257.76 213.12 246.24 86 -17.28(-6.56%)
Aug 13, 2018 276.48 276.48 263.52 263.52 39 -4.32(-1.61%)
Aug 10, 2018 260.64 276.48 260.64 267.84 118 +4.32(+1.64%)
Aug 09, 2018 285.12 288.00 263.52 263.52 393 -25.92(-8.96%)
Aug 08, 2018 288.00 296.63 286.56 289.44 41 +0.00(+0.00%)
Aug 07, 2018 296.64 296.64 287.28 289.44 55 +1.44(+0.50%)
Aug 06, 2018 290.88 296.64 280.80 288.00 187 -8.64(-2.91%)
Aug 03, 2018 300.96 306.72 296.64 296.64 29 -12.96(-4.19%)
Aug 02, 2018 288.00 317.82 288.00 309.60 272 +24.48(+8.59%)
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.