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 )

0.8700 -0.0600 (-6.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 0.9300 0.9900 0.8606 0.8700 161,785 -0.05(-5.94%)
Dec 19, 2024 0.9200 0.9300 0.8500 0.9249 26,519 +0.00(+0.53%)
Dec 18, 2024 0.9200 0.9405 0.9001 0.9200 37,324 +0.00(+0.00%)
Dec 17, 2024 1.000 1.000 0.8518 0.9200 49,062 -0.02(-1.60%)
Dec 16, 2024 0.9500 0.9800 0.9100 0.9350 55,516 -0.03(-3.21%)
Dec 13, 2024 1.000 1.000 0.9630 0.9660 36,911 -0.03(-3.40%)
Dec 12, 2024 1.050 1.060 1.000 1.000 24,203 -0.07(-6.54%)
Dec 11, 2024 1.080 1.080 1.010 1.070 23,259 +0.00(+0.00%)
Dec 10, 2024 1.120 1.140 1.050 1.070 55,060 -0.03(-2.73%)
Dec 09, 2024 1.140 1.200 1.050 1.100 67,985 -0.01(-0.90%)
Dec 06, 2024 1.180 1.180 1.000 1.110 101,424 -0.02(-1.77%)
Dec 05, 2024 1.160 1.190 1.080 1.130 334,882 +0.03(+2.73%)
Dec 04, 2024 1.150 1.150 1.000 1.100 65,251 -0.02(-1.79%)
Dec 03, 2024 1.120 1.180 1.040 1.120 170,536 +0.00(+0.00%)
Dec 02, 2024 0.9300 1.180 0.9100 1.120 1,097,782 +0.22(+24.44%)
Nov 29, 2024 0.9119 0.9310 0.8700 0.9000 19,175 -0.02(-1.83%)
Nov 27, 2024 0.9134 0.9748 0.8650 0.9168 32,869 -0.01(-1.25%)
Nov 26, 2024 0.9200 0.9870 0.9020 0.9284 33,585 +0.01(+0.91%)
Nov 25, 2024 0.8563 0.9600 0.8563 0.9200 51,692 +0.04(+4.55%)
Nov 22, 2024 0.8800 0.8800 0.8397 0.8800 24,058 +0.04(+5.25%)
Nov 21, 2024 0.8200 0.8800 0.7900 0.8361 58,888 -0.00(-0.50%)
Nov 20, 2024 0.8500 0.8500 0.7700 0.8403 52,456 -0.02(-2.28%)
Nov 19, 2024 0.9100 0.9200 0.8417 0.8599 82,271 -0.04(-4.47%)
Nov 18, 2024 0.9200 0.9499 0.9000 0.9001 86,337 -0.04(-4.24%)
Nov 15, 2024 1.010 1.050 0.9201 0.9400 65,532 -0.08(-7.84%)
Nov 14, 2024 1.020 1.055 0.9818 1.020 107,645 -0.01(-0.97%)
Nov 13, 2024 1.050 1.070 1.020 1.030 80,047 -0.02(-1.90%)
Nov 12, 2024 1.040 1.110 1.020 1.050 111,078 +0.01(+0.96%)
Nov 11, 2024 1.130 1.158 1.040 1.040 112,976 -0.12(-10.34%)
Nov 08, 2024 1.190 1.200 1.130 1.160 117,716 +0.00(+0.00%)
Nov 07, 2024 1.140 1.220 1.140 1.160 116,396 -0.01(-0.85%)
Nov 06, 2024 1.190 1.230 1.130 1.170 184,924 -0.06(-4.88%)
Nov 05, 2024 1.270 1.300 1.170 1.230 184,536 -0.07(-5.38%)
Nov 04, 2024 1.240 1.310 1.160 1.300 285,209 +0.06(+4.84%)
Nov 01, 2024 1.250 1.300 1.150 1.240 321,187 -0.08(-6.06%)
Oct 31, 2024 1.230 1.360 1.210 1.320 1,020,042 +0.07(+5.60%)
Oct 30, 2024 1.180 1.270 1.050 1.250 2,498,024 +0.03(+2.46%)
Oct 29, 2024 1.570 1.950 1.070 1.220 120,411,952 +0.53(+76.81%)
Oct 28, 2024 0.7200 0.7200 0.6556 0.6900 24,708 -0.00(-0.66%)
Oct 25, 2024 0.6680 0.7297 0.6670 0.6946 21,891 -0.03(-4.19%)
Oct 24, 2024 0.7300 0.7337 0.6942 0.7250 66,612 +0.01(+1.97%)
Oct 23, 2024 0.7140 0.7140 0.6662 0.7110 44,061 +0.02(+2.29%)
Oct 22, 2024 0.6900 0.7200 0.6800 0.6951 46,102 -0.00(-0.70%)
Oct 21, 2024 0.7250 0.7250 0.6650 0.7000 67,202 +0.01(+0.95%)
Oct 18, 2024 0.6506 0.6935 0.6506 0.6934 50,972 +0.02(+2.57%)
Oct 17, 2024 0.7300 0.7480 0.6291 0.6760 206,615 -0.02(-3.22%)
Oct 16, 2024 0.5738 0.7493 0.5187 0.6985 422,134 +0.11(+18.09%)
Oct 15, 2024 0.6500 0.6590 0.5600 0.5915 158,306 -0.06(-9.14%)
Oct 14, 2024 0.6700 0.6700 0.6500 0.6510 55,967 -0.02(-2.84%)
Oct 11, 2024 0.6900 0.6900 0.6500 0.6700 57,565 +0.02(+2.60%)
Oct 10, 2024 0.6800 0.7100 0.6502 0.6530 82,151 -0.03(-3.97%)
Oct 09, 2024 0.7100 0.7252 0.6560 0.6800 43,883 -0.03(-3.82%)
Oct 08, 2024 0.7300 0.7499 0.6800 0.7070 89,179 -0.04(-5.06%)
Oct 07, 2024 0.8300 0.8300 0.7311 0.7447 149,987 -0.09(-11.01%)
Oct 04, 2024 0.7100 0.9100 0.7100 0.8368 1,190,327 +0.13(+17.86%)
Oct 03, 2024 0.8429 0.8690 0.6510 0.7100 602,682 -0.16(-18.30%)
Oct 02, 2024 0.8314 0.9090 0.8300 0.8690 68,080 +0.03(+3.45%)
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.