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

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

0.8190 +0.0191 (+2.39%)
Streaming Delayed Price Updated: 12:08 PM EDT, Sep 16, 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 (%)
Sep 15, 2025 0.7704 0.8000 0.7500 0.7999 133,700 +0.03(+3.73%)
Sep 12, 2025 0.7700 0.7846 0.7450 0.7711 56,580 +0.02(+2.13%)
Sep 11, 2025 0.7576 0.7849 0.7501 0.7550 110,777 -0.00(-0.59%)
Sep 10, 2025 0.7400 0.7650 0.7300 0.7595 106,237 +0.01(+1.27%)
Sep 09, 2025 0.7500 0.7800 0.7400 0.7500 100,826 +0.03(+3.56%)
Sep 08, 2025 0.7465 0.7500 0.7126 0.7242 135,562 -0.03(-3.72%)
Sep 05, 2025 0.7450 0.7601 0.7251 0.7522 153,739 -0.00(-0.29%)
Sep 04, 2025 0.7500 0.7551 0.7318 0.7544 45,538 -0.00(-0.50%)
Sep 03, 2025 0.7700 0.7700 0.7450 0.7582 53,041 +0.01(+1.11%)
Sep 02, 2025 0.7500 0.7520 0.7311 0.7499 71,926 -0.00(-0.08%)
Aug 29, 2025 0.7310 0.7595 0.7300 0.7505 61,983 +0.00(+0.17%)
Aug 28, 2025 0.7690 0.7690 0.7125 0.7492 47,259 -0.00(-0.65%)
Aug 27, 2025 0.7691 0.7757 0.7425 0.7541 63,682 +0.00(+0.55%)
Aug 26, 2025 0.7740 0.7750 0.7410 0.7500 33,345 -0.00(-0.21%)
Aug 25, 2025 0.7790 0.7820 0.7500 0.7516 55,333 -0.02(-2.41%)
Aug 22, 2025 0.7675 0.7702 0.7501 0.7702 64,722 +0.01(+1.34%)
Aug 21, 2025 0.7400 0.7688 0.7402 0.7600 36,396 +0.02(+2.70%)
Aug 20, 2025 0.7500 0.7700 0.7300 0.7400 95,467 -0.03(-3.65%)
Aug 19, 2025 0.7666 0.8000 0.7491 0.7680 56,222 -0.01(-1.54%)
Aug 18, 2025 0.7400 0.8400 0.7275 0.7800 556,133 +0.05(+6.38%)
Aug 15, 2025 0.7400 0.7500 0.7200 0.7332 138,849 -0.01(-1.58%)
Aug 14, 2025 0.7682 0.7880 0.7400 0.7450 74,393 -0.05(-5.93%)
Aug 13, 2025 0.7712 0.8160 0.7500 0.7920 250,192 -0.02(-2.03%)
Aug 12, 2025 0.7710 0.8325 0.7600 0.8084 359,413 +0.03(+4.03%)
Aug 11, 2025 0.7574 0.7792 0.7100 0.7771 222,930 +0.02(+3.26%)
Aug 08, 2025 0.7450 0.7600 0.7350 0.7526 102,209 -0.01(-0.96%)
Aug 07, 2025 0.7301 0.8200 0.7000 0.7599 474,210 +0.03(+4.55%)
Aug 06, 2025 0.7286 0.7434 0.7200 0.7268 49,164 -0.02(-3.08%)
Aug 05, 2025 0.7886 0.7900 0.7319 0.7499 45,683 -0.02(-2.23%)
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%)
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.