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)

0.8190 -0.0310 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2025 0.8300 0.8700 0.7800 0.8190 152,551 -0.03(-3.65%)
May 21, 2025 0.8500 0.9500 0.8310 0.8500 290,818 +0.00(+0.00%)
May 20, 2025 0.8500 0.8996 0.8200 0.8500 102,957 +0.01(+1.31%)
May 19, 2025 0.8300 0.8800 0.7900 0.8390 870,776 +0.01(+0.72%)
May 16, 2025 0.8800 0.8800 0.8280 0.8330 70,217 -0.02(-1.88%)
May 15, 2025 0.8041 0.8598 0.8041 0.8490 66,087 +0.02(+2.41%)
May 14, 2025 0.8070 0.8696 0.8000 0.8290 74,416 +0.02(+2.35%)
May 13, 2025 0.8200 0.8250 0.8000 0.8100 108,752 +0.01(+1.25%)
May 12, 2025 0.8200 0.8175 0.7500 0.8000 106,844 +0.01(+1.27%)
May 09, 2025 0.7500 0.7900 0.7500 0.7900 87,102 +0.02(+2.73%)
May 08, 2025 0.7600 0.7796 0.7400 0.7690 75,102 +0.01(+1.06%)
May 07, 2025 0.7760 0.7999 0.7504 0.7609 87,131 -0.04(-4.89%)
May 06, 2025 0.8210 0.8541 0.7616 0.8000 257,080 -0.09(-10.01%)
May 05, 2025 0.8170 0.9600 0.7706 0.8890 614,421 +0.06(+7.43%)
May 02, 2025 0.7600 0.8277 0.7500 0.8275 65,483 +0.04(+4.61%)
May 01, 2025 0.7613 0.8295 0.7613 0.7910 52,419 -0.01(-1.67%)
Apr 30, 2025 0.7800 0.8379 0.7400 0.8044 123,826 +0.02(+2.12%)
Apr 29, 2025 0.7450 0.8500 0.7200 0.7877 106,618 +0.05(+6.45%)
Apr 28, 2025 0.7202 0.7800 0.7202 0.7400 101,421 -0.05(-6.85%)
Apr 25, 2025 0.8000 0.8431 0.7531 0.7944 1,403,538 +0.05(+6.06%)
Apr 24, 2025 0.7400 0.7500 0.7201 0.7490 784,910 +0.03(+4.17%)
Apr 23, 2025 0.6800 0.7400 0.6700 0.7190 75,229 +0.03(+4.55%)
Apr 22, 2025 0.6860 0.7300 0.6700 0.6877 100,887 +0.00(+0.31%)
Apr 21, 2025 0.7290 0.7479 0.6852 0.6856 20,382 -0.03(-4.11%)
Apr 17, 2025 0.6810 0.7226 0.6515 0.7150 275,921 -0.00(-0.04%)
Apr 16, 2025 0.7000 0.7300 0.6852 0.7153 18,140 -0.01(-0.76%)
Apr 15, 2025 0.7500 0.8400 0.7000 0.7208 71,205 -0.01(-1.12%)
Apr 14, 2025 0.7200 0.7698 0.6774 0.7290 66,580 +0.00(+0.28%)
Apr 11, 2025 0.7710 0.7887 0.6585 0.7270 222,202 -0.03(-3.47%)
Apr 10, 2025 0.7000 0.8400 0.7000 0.7531 313,627 +0.05(+7.74%)
Apr 09, 2025 0.6300 0.7100 0.6152 0.6990 170,605 +0.06(+9.22%)
Apr 08, 2025 0.6715 0.7180 0.6317 0.6400 106,526 -0.02(-2.99%)
Apr 07, 2025 0.7100 0.7799 0.6320 0.6597 158,009 -0.05(-6.45%)
Apr 04, 2025 0.7000 0.7575 0.6700 0.7052 83,330 -0.01(-2.06%)
Apr 03, 2025 0.7200 0.7480 0.7100 0.7200 57,329 -0.03(-3.99%)
Apr 02, 2025 0.7700 0.7904 0.7400 0.7499 85,387 -0.01(-1.38%)
Apr 01, 2025 0.7900 0.8106 0.7560 0.7604 205,595 -0.03(-3.62%)
Mar 31, 2025 0.8010 0.8100 0.7500 0.7890 348,233 -0.02(-3.05%)
Mar 28, 2025 0.8500 0.8500 0.7800 0.8138 192,671 -0.04(-4.90%)
Mar 27, 2025 0.9806 0.9856 0.7000 0.8557 818,298 -0.26(-23.60%)
Mar 26, 2025 1.100 1.200 1.070 1.120 1,122,747 +0.03(+2.75%)
Mar 25, 2025 1.040 1.120 1.000 1.090 179,160 +0.04(+3.81%)
Mar 24, 2025 1.030 1.050 0.9800 1.050 97,100 -0.01(-0.94%)
Mar 21, 2025 0.9900 1.060 0.9800 1.060 153,192 +0.05(+4.95%)
Mar 20, 2025 1.030 1.100 0.9840 1.010 146,582 -0.01(-0.68%)
Mar 19, 2025 1.000 1.029 0.9700 1.017 145,992 -0.01(-1.27%)
Mar 18, 2025 1.020 1.060 1.020 1.030 72,490 +0.00(+0.00%)
Mar 17, 2025 1.190 1.196 1.020 1.030 290,195 -0.17(-14.17%)
Mar 14, 2025 1.300 1.330 1.170 1.200 297,663 -0.06(-4.76%)
Mar 13, 2025 1.400 1.430 1.200 1.260 1,808,412 +0.07(+5.88%)
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%)
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.