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

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

1.255 +0.065 (+5.46%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 13, 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 (%)
Mar 12, 2025 1.200 1.200 1.110 1.190 242,784 -0.03(-2.46%)
Mar 11, 2025 1.260 1.290 1.100 1.220 1,461,345 +0.12(+10.91%)
Mar 10, 2025 1.050 1.132 0.9731 1.100 1,385,715 +0.04(+3.77%)
Mar 07, 2025 1.060 1.070 0.9608 1.060 50,127 -0.02(-1.85%)
Mar 06, 2025 1.040 1.100 1.030 1.080 24,557 +0.01(+0.93%)
Mar 05, 2025 1.230 1.250 1.000 1.070 126,045 +0.05(+4.90%)
Mar 04, 2025 0.9700 1.040 0.9500 1.020 61,017 +0.00(+0.00%)
Mar 03, 2025 1.000 1.040 0.9700 1.020 34,012 +0.01(+0.99%)
Feb 28, 2025 0.9600 1.040 0.9500 1.010 95,176 +0.04(+4.20%)
Feb 27, 2025 1.010 1.019 0.9503 0.9693 58,231 -0.03(-3.07%)
Feb 26, 2025 0.9800 1.030 0.9510 1.000 101,285 +0.00(+0.00%)
Feb 25, 2025 1.010 1.060 0.9601 1.000 87,864 -0.03(-2.91%)
Feb 24, 2025 1.030 1.120 0.9809 1.030 255,795 +0.00(+0.00%)
Feb 21, 2025 1.050 1.070 1.000 1.030 230,294 -0.07(-6.36%)
Feb 20, 2025 1.170 1.170 1.080 1.100 165,223 -0.04(-3.51%)
Feb 19, 2025 1.140 1.200 1.110 1.140 280,262 -0.03(-2.56%)
Feb 18, 2025 1.240 1.240 1.135 1.170 147,053 -0.04(-3.31%)
Feb 14, 2025 1.240 1.250 1.210 1.210 81,766 -0.06(-4.72%)
Feb 13, 2025 1.210 1.290 1.200 1.270 144,508 +0.04(+3.25%)
Feb 12, 2025 1.290 1.290 1.210 1.230 119,769 -0.05(-3.91%)
Feb 11, 2025 1.250 1.290 1.250 1.280 46,397 +0.03(+2.40%)
Feb 10, 2025 1.240 1.334 1.210 1.250 238,523 +0.01(+0.81%)
Feb 07, 2025 1.290 1.290 1.210 1.240 144,110 -0.05(-3.88%)
Feb 06, 2025 1.350 1.370 1.250 1.290 148,490 -0.06(-4.44%)
Feb 05, 2025 1.290 1.380 1.280 1.350 231,132 +0.10(+8.00%)
Feb 04, 2025 1.260 1.320 1.200 1.250 206,961 +0.01(+0.81%)
Feb 03, 2025 1.340 1.340 1.223 1.240 233,366 -0.10(-7.46%)
Jan 31, 2025 1.370 1.390 1.330 1.340 133,171 -0.02(-1.47%)
Jan 30, 2025 1.480 1.480 1.310 1.360 241,998 -0.07(-4.90%)
Jan 29, 2025 1.520 1.520 1.400 1.430 134,995 -0.08(-5.30%)
Jan 28, 2025 1.540 1.540 1.400 1.510 131,733 +0.02(+1.34%)
Jan 27, 2025 1.690 1.690 1.410 1.490 468,638 -0.08(-5.10%)
Jan 24, 2025 1.710 1.730 1.510 1.570 393,090 -0.13(-7.65%)
Jan 23, 2025 1.780 1.828 1.650 1.700 274,941 +0.02(+1.19%)
Jan 22, 2025 1.730 1.805 1.510 1.680 429,873 -0.13(-7.18%)
Jan 21, 2025 1.750 1.970 1.720 1.810 1,836,041 +0.08(+4.62%)
Jan 17, 2025 2.060 2.140 1.670 1.730 1,207,004 -0.38(-18.01%)
Jan 16, 2025 2.050 2.200 1.800 2.110 3,533,377 -0.17(-7.46%)
Jan 15, 2025 1.510 3.680 1.470 2.280 198,877,792 +0.91(+66.42%)
Jan 14, 2025 1.490 1.490 1.320 1.370 192,391 -0.12(-8.05%)
Jan 13, 2025 1.550 1.580 1.310 1.490 472,761 -0.01(-0.67%)
Jan 10, 2025 1.810 1.940 1.480 1.500 4,316,783 +0.06(+4.17%)
Jan 08, 2025 1.570 1.620 1.330 1.440 336,775 -0.25(-14.79%)
Jan 07, 2025 1.740 1.785 1.560 1.690 794,939 +0.15(+9.74%)
Jan 06, 2025 1.670 1.750 1.500 1.540 267,777 -0.13(-7.78%)
Jan 03, 2025 1.430 1.900 1.430 1.670 586,144 +0.28(+20.14%)
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 following
Privacy Policy and Terms and Conditions.