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

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

0.7670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 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 (%)
Aug 04, 2025 0.7381 0.7950 0.7381 0.7670 34,506 +0.01(+1.05%)
Aug 01, 2025 0.7468 0.7599 0.6851 0.7590 185,417 -0.01(-1.42%)
Jul 31, 2025 0.7800 0.7998 0.7600 0.7699 174,349 -0.03(-3.76%)
Jul 30, 2025 0.7990 0.8105 0.7821 0.8000 44,653 +0.01(+0.63%)
Jul 29, 2025 0.8100 0.8150 0.7800 0.7950 74,263 -0.01(-1.75%)
Jul 28, 2025 0.8500 0.8590 0.7950 0.8092 99,894 -0.02(-2.86%)
Jul 25, 2025 0.8420 0.8754 0.8132 0.8330 39,558 +0.00(+0.36%)
Jul 24, 2025 0.8400 0.8499 0.8170 0.8300 64,314 -0.00(-0.30%)
Jul 23, 2025 0.8500 0.8500 0.8150 0.8325 60,933 -0.02(-2.07%)
Jul 22, 2025 0.8200 0.8594 0.8170 0.8501 224,872 +0.02(+2.43%)
Jul 21, 2025 0.8338 0.8408 0.8180 0.8299 96,895 +0.00(+0.41%)
Jul 18, 2025 0.8313 0.8500 0.8110 0.8265 114,841 -0.00(-0.54%)
Jul 17, 2025 0.8300 0.8491 0.8153 0.8310 142,800 +0.01(+1.09%)
Jul 16, 2025 0.8100 0.8560 0.8020 0.8220 362,071 +0.01(+0.88%)
Jul 15, 2025 0.8200 0.8205 0.8000 0.8148 66,325 +0.00(+0.59%)
Jul 14, 2025 0.8100 0.8600 0.8000 0.8100 268,816 +0.01(+1.22%)
Jul 11, 2025 0.7900 0.8063 0.7900 0.8002 111,559 -0.01(-0.72%)
Jul 10, 2025 0.8060 0.8196 0.8000 0.8060 127,475 -0.01(-1.10%)
Jul 09, 2025 0.8200 0.8200 0.8020 0.8150 53,518 +0.00(+0.49%)
Jul 08, 2025 0.7900 0.8200 0.7900 0.8110 150,483 +0.02(+2.00%)
Jul 07, 2025 0.8075 0.8200 0.7950 0.7951 113,599 -0.01(-1.49%)
Jul 03, 2025 0.8050 0.8181 0.8042 0.8071 37,281 -0.01(-0.96%)
Jul 02, 2025 0.8100 0.8268 0.8012 0.8149 130,702 -0.01(-1.62%)
Jul 01, 2025 0.8100 0.8454 0.7836 0.8283 585,108 +0.01(+1.32%)
Jun 30, 2025 0.8100 0.8399 0.8083 0.8175 148,984 -0.01(-1.49%)
Jun 27, 2025 0.8248 0.8449 0.8100 0.8299 159,327 +0.01(+0.94%)
Jun 26, 2025 0.8600 0.8600 0.8151 0.8222 110,434 -0.02(-2.47%)
Jun 25, 2025 0.8300 0.8600 0.7700 0.8430 426,117 +0.00(+0.36%)
Jun 24, 2025 0.8450 0.8500 0.8109 0.8400 198,099 +0.01(+1.45%)
Jun 23, 2025 0.8173 0.8585 0.7900 0.8280 641,169 +0.02(+2.15%)
Jun 20, 2025 0.8150 0.8500 0.8106 0.8106 268,306 -0.03(-3.50%)
Jun 18, 2025 0.8070 0.8500 0.7966 0.8400 313,467 +0.03(+4.28%)
Jun 17, 2025 0.7600 0.9090 0.7564 0.8055 6,965,288 -0.01(-1.76%)
Jun 16, 2025 0.7790 0.8200 0.7610 0.8199 238,925 +0.04(+5.25%)
Jun 13, 2025 0.7901 0.8099 0.7601 0.7790 323,071 -0.03(-3.83%)
Jun 12, 2025 0.8100 0.8500 0.7900 0.8100 658,667 -0.02(-2.88%)
Jun 11, 2025 0.8200 0.8600 0.8200 0.8340 298,602 +0.00(+0.36%)
Jun 10, 2025 0.8590 0.8600 0.8094 0.8310 321,859 -0.01(-1.19%)
Jun 09, 2025 0.8560 1.000 0.7983 0.8410 2,254,067 -0.01(-1.61%)
Jun 06, 2025 0.8373 0.8602 0.8103 0.8548 287,784 +0.03(+4.24%)
Jun 05, 2025 0.8500 0.8900 0.8101 0.8200 829,473 -0.00(-0.30%)
Jun 04, 2025 0.8694 0.9200 0.7950 0.8225 1,113,940 +0.00(+0.30%)
Jun 03, 2025 0.8100 0.9000 0.8050 0.8200 296,551 +0.01(+0.82%)
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 Of Service.