Bio-Key Intl Inc (NQ: BKYI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	9.600	10.64	9.392	10.39	3,684	+1.11(+11.97%)
Apr 29, 2019	9.520	9.600	9.040	9.281	4,591	+0.08(+0.88%)
Apr 26, 2019	9.104	9.200	9.005	9.200	337	+0.24(+2.68%)
Apr 25, 2019	8.880	8.960	8.800	8.960	689	+0.00(+0.00%)
Apr 24, 2019	9.200	9.200	8.880	8.960	792	-0.40(-4.27%)
Apr 23, 2019	9.475	9.475	9.360	9.360	68	-0.08(-0.86%)
Apr 22, 2019	9.360	9.441	9.040	9.441	521	-0.08(-0.83%)
Apr 18, 2019	9.246	9.604	9.064	9.520	1,587	-0.13(-1.39%)
Apr 17, 2019	9.760	9.760	9.600	9.654	1,021	+0.13(+1.41%)
Apr 16, 2019	9.440	9.680	9.394	9.520	652	+0.51(+5.69%)
Apr 15, 2019	10.54	10.75	8.800	9.007	3,720	-1.55(-14.70%)
Apr 12, 2019	10.48	10.75	10.32	10.56	937	-0.24(-2.21%)
Apr 11, 2019	10.72	10.88	10.53	10.80	921	+0.40(+3.84%)
Apr 10, 2019	11.36	11.36	10.40	10.40	1,891	-0.56(-5.11%)
Apr 09, 2019	11.52	11.52	10.80	10.96	1,591	-0.64(-5.52%)
Apr 08, 2019	11.20	11.60	10.96	11.60	1,982	+0.40(+3.57%)
Apr 05, 2019	11.36	11.36	10.97	11.20	1,087	+0.00(+0.01%)
Apr 04, 2019	11.28	11.36	10.88	11.20	2,395	+0.32(+2.93%)
Apr 03, 2019	10.80	11.36	10.80	10.88	3,815	-0.08(-0.73%)
Apr 02, 2019	10.40	11.04	10.00	10.96	3,775	-0.40(-3.52%)
Apr 01, 2019	12.24	12.24	11.28	11.36	3,859	-0.40(-3.40%)
Mar 29, 2019	11.04	12.32	11.00	11.76	11,187	+0.88(+8.09%)
Mar 28, 2019	10.40	10.88	10.40	10.88	4,001	+0.56(+5.43%)
Mar 27, 2019	10.40	10.48	10.08	10.32	4,114	+0.08(+0.78%)
Mar 26, 2019	9.760	10.48	9.760	10.24	2,075	+0.56(+5.83%)
Mar 25, 2019	9.934	9.934	9.280	9.676	2,597	-0.24(-2.46%)
Mar 22, 2019	9.600	10.08	9.600	9.920	2,600	+0.48(+5.08%)
Mar 21, 2019	9.208	9.601	9.208	9.440	1,010	+0.08(+0.85%)
Mar 20, 2019	9.640	9.648	9.120	9.360	3,646	-0.48(-4.88%)
Mar 19, 2019	10.24	10.24	9.520	9.840	1,033	-0.24(-2.38%)
Mar 18, 2019	9.520	10.80	9.520	10.08	4,240	+0.88(+9.57%)
Mar 15, 2019	9.040	9.600	9.040	9.200	2,700	+0.40(+4.55%)
Mar 14, 2019	8.753	9.120	8.753	8.800	1,501	+0.16(+1.85%)
Mar 13, 2019	8.320	9.120	8.320	8.640	1,257	+0.40(+4.85%)
Mar 12, 2019	8.600	8.600	8.240	8.240	516	-0.24(-2.83%)
Mar 11, 2019	8.480	8.960	8.362	8.480	1,217	+0.19(+2.28%)
Mar 08, 2019	8.350	8.480	8.291	8.291	1,175	-0.15(-1.76%)
Mar 07, 2019	8.464	8.464	8.328	8.440	421	-0.20(-2.32%)
Mar 06, 2019	8.399	8.996	8.380	8.641	4,358	+0.32(+3.86%)
Mar 05, 2019	8.320	8.400	8.240	8.320	636	-0.02(-0.23%)
Mar 04, 2019	8.400	8.400	8.314	8.339	3,778	-0.06(-0.72%)
Mar 01, 2019	9.200	9.280	8.240	8.400	3,962	-0.59(-6.55%)
Feb 28, 2019	9.280	9.440	8.978	8.989	2,791	-0.53(-5.58%)
Feb 27, 2019	9.440	9.599	9.440	9.520	1,356	+0.00(+0.00%)
Feb 26, 2019	9.600	9.600	9.440	9.520	790	-0.08(-0.83%)
Feb 25, 2019	10.00	10.16	9.600	9.600	1,634	-0.08(-0.83%)
Feb 22, 2019	9.920	10.00	9.520	9.680	2,212	+0.08(+0.83%)
Feb 21, 2019	9.840	9.840	9.600	9.600	896	-0.08(-0.83%)
Feb 20, 2019	10.08	10.31	9.600	9.680	3,197	-0.32(-3.20%)
Feb 19, 2019	11.04	11.04	10.00	10.00	2,467	-1.04(-9.42%)
Feb 15, 2019	11.76	11.76	10.96	11.04	1,800	-0.32(-2.82%)
Feb 14, 2019	11.84	11.84	11.04	11.36	2,033	-0.08(-0.71%)
Feb 13, 2019	12.56	12.56	10.40	11.44	5,418	-1.36(-10.61%)
Feb 12, 2019	9.920	12.80	9.920	12.80	1,702	+3.12(+32.23%)
Feb 11, 2019	10.00	10.64	9.366	9.680	4,537	-0.20(-2.02%)
Feb 08, 2019	9.600	10.11	9.360	9.880	3,537	+0.04(+0.41%)
Feb 07, 2019	10.80	10.80	9.600	9.840	4,399	-0.96(-8.89%)
Feb 06, 2019	11.20	11.34	10.56	10.80	2,544	-0.16(-1.46%)
Feb 05, 2019	12.08	12.08	9.680	10.96	7,706	-0.96(-8.05%)
Feb 04, 2019	12.96	12.96	11.12	11.92	5,147	-0.96(-7.45%)

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.