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

Bio-Key Intl Inc (NQ: BKYI )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 331.06 331.06 309.60 309.60 124 -8.64(-2.71%)
May 30, 2018 327.74 327.74 318.24 318.24 66 -2.85(-0.89%)
May 29, 2018 329.76 329.76 319.39 321.09 11 -2.91(-0.90%)
May 25, 2018 324.00 324.00 324.00 0 +1.67(+0.52%)
May 24, 2018 323.91 325.44 318.41 322.33 54 -2.39(-0.74%)
May 23, 2018 319.68 331.10 315.36 324.72 62 -7.92(-2.38%)
May 22, 2018 336.96 349.92 321.09 332.64 59 -4.32(-1.28%)
May 21, 2018 328.32 339.84 311.18 336.96 92 +7.20(+2.18%)
May 18, 2018 316.80 329.76 316.80 329.76 115 +18.72(+6.02%)
May 17, 2018 302.40 325.44 299.52 311.04 169 +13.68(+4.60%)
May 16, 2018 329.76 329.76 289.44 297.36 464 -38.16(-11.37%)
May 15, 2018 336.96 345.44 325.38 335.52 54 +1.44(+0.43%)
May 14, 2018 342.00 342.99 313.92 334.08 256 -12.96(-3.73%)
May 11, 2018 351.36 358.56 336.34 347.04 128 -7.20(-2.03%)
May 10, 2018 372.96 372.96 354.24 354.24 114 -12.96(-3.53%)
May 09, 2018 371.52 372.82 358.56 367.20 154 +10.80(+3.03%)
May 08, 2018 355.68 372.80 355.68 356.40 73 +0.26(+0.07%)
May 07, 2018 366.29 371.52 352.80 356.14 148 -5.28(-1.46%)
May 04, 2018 333.79 372.96 333.79 361.43 191 +28.79(+8.65%)
May 03, 2018 341.28 348.48 324.00 332.64 181 +7.20(+2.21%)
May 02, 2018 313.92 372.96 312.37 325.44 565 +11.76(+3.75%)
May 01, 2018 309.49 313.92 306.35 313.68 112 +9.84(+3.24%)
Apr 30, 2018 308.05 309.60 303.84 303.84 34 -1.44(-0.47%)
Apr 27, 2018 312.48 312.48 296.65 305.28 284 +1.44(+0.47%)
Apr 26, 2018 309.59 313.92 299.84 303.84 105 -5.76(-1.86%)
Apr 25, 2018 298.08 313.92 295.20 309.60 195 +12.96(+4.37%)
Apr 24, 2018 303.84 308.05 292.32 296.64 217 -4.32(-1.44%)
Apr 23, 2018 305.28 305.28 295.20 300.96 58 -1.44(-0.48%)
Apr 20, 2018 302.40 302.40 293.76 302.40 93 +4.32(+1.45%)
Apr 19, 2018 299.52 308.19 293.76 298.08 182 +0.00(+0.00%)
Apr 18, 2018 316.80 316.80 293.76 298.08 180 -15.84(-5.05%)
Apr 17, 2018 302.40 322.56 299.66 313.92 157 +17.28(+5.83%)
Apr 16, 2018 319.68 319.68 289.44 296.64 238 -21.60(-6.79%)
Apr 13, 2018 312.48 322.56 292.32 318.24 120 +8.64(+2.79%)
Apr 12, 2018 322.56 334.80 302.40 309.60 136 -14.40(-4.44%)
Apr 11, 2018 339.84 344.16 319.68 324.00 105 -11.52(-3.43%)
Apr 10, 2018 334.08 342.72 330.84 335.52 206 +14.40(+4.48%)
Apr 09, 2018 345.60 345.60 315.37 321.12 374 -24.48(-7.08%)
Apr 06, 2018 316.80 345.60 306.72 345.60 547 +31.68(+10.09%)
Apr 05, 2018 302.40 316.80 295.20 313.92 321 +20.16(+6.86%)
Apr 04, 2018 283.68 308.16 283.68 293.76 176 +4.32(+1.49%)
Apr 03, 2018 279.36 308.16 279.36 289.44 171 +1.44(+0.50%)
Apr 02, 2018 311.04 311.04 267.88 288.00 582 -21.60(-6.98%)
Mar 29, 2018 309.60 309.60 309.60 0 +25.92(+9.14%)
Mar 28, 2018 273.60 292.32 273.60 283.68 281 +8.64(+3.14%)
Mar 27, 2018 278.06 284.98 275.04 275.04 101 -4.32(-1.55%)
Mar 26, 2018 286.55 286.55 277.92 279.36 96 -2.88(-1.02%)
Mar 23, 2018 279.36 286.55 273.70 282.24 55 -1.44(-0.51%)
Mar 22, 2018 281.22 290.16 280.80 283.68 151 -1.44(-0.51%)
Mar 21, 2018 286.56 290.38 282.24 285.12 48 +2.88(+1.02%)
Mar 20, 2018 290.88 292.32 279.99 282.24 70 -10.08(-3.45%)
Mar 19, 2018 286.56 292.32 278.01 292.32 234 +4.32(+1.50%)
Mar 16, 2018 290.88 292.18 286.56 288.00 62 +0.00(+0.00%)
Mar 15, 2018 289.44 290.88 285.12 288.00 180 +0.23(+0.08%)
Mar 14, 2018 292.32 292.32 286.56 287.77 333 -1.67(-0.58%)
Mar 13, 2018 286.56 289.47 280.96 289.44 336 +5.76(+2.03%)
Mar 12, 2018 286.56 288.00 282.24 283.68 179 -4.32(-1.50%)
Mar 09, 2018 267.84 288.00 244.80 288.00 149 +12.97(+4.72%)
Mar 08, 2018 261.04 286.42 261.04 275.03 53 +2.87(+1.05%)
Mar 07, 2018 261.98 286.56 261.98 272.16 135 -13.84(-4.84%)
Mar 06, 2018 282.24 288.01 267.22 286.00 60 +5.20(+1.85%)
Mar 05, 2018 285.12 288.00 267.84 280.80 112 -4.32(-1.52%)
Mar 02, 2018 280.80 288.00 265.68 285.12 156 +8.64(+3.12%)
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.