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 (%)
Jan 31, 2018 264.96 282.24 264.96 282.24 91 +7.20(+2.62%)
Jan 30, 2018 293.75 253.44 275.04 84 -8.64(-3.05%)
Jan 29, 2018 295.20 302.40 282.24 283.68 96 -7.20(-2.48%)
Jan 26, 2018 288.83 290.88 272.16 290.88 82 +4.32(+1.51%)
Jan 25, 2018 279.36 290.88 270.72 286.56 118 +7.20(+2.58%)
Jan 24, 2018 286.56 309.60 267.51 279.36 53 -7.20(-2.51%)
Jan 23, 2018 280.80 289.44 267.88 286.56 45 -1.44(-0.50%)
Jan 22, 2018 286.55 289.44 282.24 288.00 35 +2.88(+1.01%)
Jan 19, 2018 271.41 289.44 263.52 285.12 104 -0.72(-0.25%)
Jan 18, 2018 282.24 300.27 273.60 285.84 25 +3.60(+1.28%)
Jan 17, 2018 310.90 310.90 273.60 282.24 159 -17.28(-5.77%)
Jan 16, 2018 316.80 331.20 288.00 299.52 273 -2.88(-0.95%)
Jan 12, 2018 302.40 302.40 302.40 0 -0.04(-0.01%)
Jan 11, 2018 316.80 316.80 300.27 302.44 112 -5.72(-1.86%)
Jan 10, 2018 297.13 308.16 271 +2.88(+0.94%)
Jan 09, 2018 311.04 329.36 295.46 305.28 72 -10.08(-3.20%)
Jan 08, 2018 313.92 342.72 296.48 315.36 288 +2.88(+0.92%)
Jan 05, 2018 306.72 316.80 291.04 312.48 38 +4.32(+1.40%)
Jan 04, 2018 311.04 321.12 288.00 308.16 183 -5.75(-1.83%)
Jan 03, 2018 277.92 375.84 246.24 313.91 974 +43.19(+15.95%)
Jan 02, 2018 273.18 273.18 224.64 270.72 315 +15.83(+6.21%)
Dec 29, 2017 254.89 254.89 254.89 0 +0.01(+0.01%)
Dec 28, 2017 272.88 272.88 254.88 254.88 93 -8.64(-3.28%)
Dec 27, 2017 260.11 268.57 254.88 263.52 231 +2.88(+1.10%)
Dec 26, 2017 279.36 292.29 252.00 260.64 480 -21.60(-7.65%)
Dec 22, 2017 282.24 322.46 276.34 282.24 595 +3.76(+1.35%)
Dec 21, 2017 302.40 391.68 275.04 278.48 5,686 +22.16(+8.65%)
Dec 20, 2017 267.84 285.18 216.00 256.32 759 -1.44(-0.56%)
Dec 19, 2017 188.64 298.40 185.85 257.76 2,118 +72.00(+38.76%)
Dec 18, 2017 185.76 204.48 180.00 185.76 231 -5.76(-3.01%)
Dec 15, 2017 180.00 204.47 180.00 191.52 221 +8.64(+4.72%)
Dec 14, 2017 201.60 216.00 181.44 182.88 292 -14.40(-7.30%)
Dec 13, 2017 195.84 203.04 190.08 197.28 91 +10.08(+5.38%)
Dec 12, 2017 200.16 208.80 187.20 187.20 213 -15.83(-7.80%)
Dec 11, 2017 201.60 210.24 197.28 203.03 181 +5.75(+2.91%)
Dec 08, 2017 201.60 208.80 195.98 197.28 473 -5.76(-2.84%)
Dec 07, 2017 195.84 214.56 195.84 203.04 116 -11.52(-5.37%)
Dec 06, 2017 198.42 224.94 197.65 214.56 265 +13.68(+6.81%)
Dec 05, 2017 201.60 203.04 200.88 140 -0.72(-0.36%)
Dec 04, 2017 211.68 211.68 199.27 201.60 304 -10.08(-4.76%)
Dec 01, 2017 203.75 211.69 172.80 211.68 753 +4.52(+2.18%)
Nov 30, 2017 210.24 217.43 204.48 207.16 191 -4.23(-2.00%)
Nov 29, 2017 217.44 223.19 202.75 211.39 72 -6.05(-2.78%)
Nov 28, 2017 228.96 230.39 190.08 217.44 251 -1.79(-0.81%)
Nov 27, 2017 221.95 230.39 217.44 219.23 162 +0.35(+0.16%)
Nov 24, 2017 216.00 228.50 216.00 218.88 38 -11.52(-5.00%)
Nov 22, 2017 228.96 237.60 216.00 230.40 193 +1.44(+0.63%)
Nov 21, 2017 229.07 243.36 228.96 228.96 79 -5.76(-2.45%)
Nov 20, 2017 249.84 249.84 218.88 234.72 92 -6.48(-2.69%)
Nov 17, 2017 222.41 241.20 222.41 241.20 192 +9.36(+4.04%)
Nov 16, 2017 230.40 252.00 224.64 231.84 153 +1.43(+0.62%)
Nov 15, 2017 252.91 338.40 222.48 230.41 2,884 -25.91(-10.11%)
Nov 14, 2017 279.36 288.00 253.44 256.32 383 -1.94(-0.75%)
Nov 13, 2017 257.76 263.52 257.76 258.26 5 -5.26(-1.99%)
Nov 10, 2017 274.39 274.39 253.44 263.52 34 +11.52(+4.57%)
Nov 09, 2017 269.44 277.31 252.00 252.00 136 -11.52(-4.37%)
Nov 08, 2017 286.56 288.00 260.64 263.52 95 -5.92(-2.20%)
Nov 07, 2017 263.52 296.08 254.88 269.44 75 +24.49(+10.00%)
Nov 06, 2017 299.52 299.52 233.28 244.94 270 -41.62(-14.52%)
Nov 03, 2017 267.84 303.70 267.84 286.56 153 -11.53(-3.87%)
Nov 02, 2017 334.80 334.80 276.48 298.09 133 -24.47(-7.58%)
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.