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)

0.7944 +0.0454 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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 -0.07(-9.49%)
Apr 04, 2025 0.7000 0.7575 0.6700 0.7289 83,330 +0.01(+1.24%)
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 1,123,548 +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%)
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 1.240 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%)
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.