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 (%)
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%)
Mar 01, 2018 264.96 299.38 253.44 276.48 91 +12.96(+4.92%)
Feb 28, 2018 288.00 302.40 263.52 263.52 137 -20.16(-7.11%)
Feb 27, 2018 304.50 309.10 279.36 283.68 274 -23.98(-7.79%)
Feb 26, 2018 309.60 313.21 302.40 307.66 151 -1.94(-0.63%)
Feb 23, 2018 316.09 316.09 305.28 309.60 118 +4.32(+1.42%)
Feb 22, 2018 305.28 315.36 305.28 305.28 167 -1.44(-0.47%)
Feb 21, 2018 303.84 316.80 300.96 306.72 455 -4.32(-1.39%)
Feb 20, 2018 288.00 320.40 280.80 311.04 661 +17.29(+5.89%)
Feb 16, 2018 293.75 293.75 293.75 0 -8.65(-2.86%)
Feb 15, 2018 292.32 292.32 287.86 302.40 207 +14.40(+5.00%)
Feb 14, 2018 283.68 293.76 262.08 288.00 55 +18.72(+6.95%)
Feb 13, 2018 282.59 283.68 269.28 269.28 117 +5.76(+2.19%)
Feb 12, 2018 267.84 279.36 260.65 263.52 56 -10.08(-3.68%)
Feb 09, 2018 270.72 285.12 251.83 273.60 302 +5.76(+2.15%)
Feb 08, 2018 287.58 287.86 252.16 267.84 130 -8.64(-3.13%)
Feb 07, 2018 270.72 293.20 265.10 276.48 58 -2.35(-0.84%)
Feb 06, 2018 275.04 284.59 259.20 278.83 119 -5.29(-1.86%)
Feb 05, 2018 267.83 285.35 256.32 284.11 73 -2.04(-0.71%)
Feb 02, 2018 289.44 289.44 263.68 286.16 33 +8.24(+2.96%)
Feb 01, 2018 292.32 294.80 270.72 277.92 137 -4.32(-1.53%)
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%)
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.