Bio-Key Intl Inc (NQ: BKYI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.150	2.232	2.090	2.130	18,742	-0.02(-0.93%)
Apr 28, 2022	2.100	2.170	2.010	2.150	20,873	+0.05(+2.38%)
Apr 27, 2022	2.040	2.120	2.040	2.100	14,482	-0.05(-2.33%)
Apr 26, 2022	1.980	2.150	1.980	2.150	38,982	+0.13(+6.44%)
Apr 25, 2022	2.120	2.140	2.010	2.020	50,969	-0.16(-7.34%)
Apr 22, 2022	2.110	2.195	2.110	2.180	13,076	+0.04(+1.87%)
Apr 21, 2022	2.200	2.200	2.140	2.140	17,042	-0.05(-2.41%)
Apr 20, 2022	2.210	2.220	2.180	2.193	4,758	+0.02(+1.06%)
Apr 19, 2022	2.190	2.250	2.150	2.170	56,317	+0.01(+0.46%)
Apr 18, 2022	2.110	2.201	2.110	2.160	15,400	+0.05(+2.37%)
Apr 14, 2022	2.100	2.160	2.100	2.110	22,643	-0.05(-2.31%)
Apr 13, 2022	2.120	2.240	2.110	2.160	30,352	+0.06(+2.86%)
Apr 12, 2022	2.120	2.200	2.100	2.100	25,170	-0.02(-0.94%)
Apr 11, 2022	2.130	2.180	2.100	2.120	15,821	-0.06(-2.75%)
Apr 08, 2022	2.210	2.275	2.180	2.180	17,832	-0.03(-1.36%)
Apr 07, 2022	2.250	2.300	2.210	2.210	15,021	-0.05(-2.21%)
Apr 06, 2022	2.280	2.345	2.240	2.260	11,579	-0.01(-0.44%)
Apr 05, 2022	2.230	2.470	2.230	2.270	18,551	-0.01(-0.44%)
Apr 04, 2022	2.270	2.331	2.210	2.280	54,242	-0.07(-2.98%)
Apr 01, 2022	2.440	2.460	2.310	2.350	15,586	-0.05(-2.08%)
Mar 31, 2022	2.460	2.460	2.370	2.400	10,642	-0.02(-0.83%)
Mar 30, 2022	2.380	2.530	2.380	2.420	37,832	-0.03(-1.22%)
Mar 29, 2022	2.150	2.480	2.150	2.450	97,853	-0.05(-2.00%)
Mar 28, 2022	2.460	2.590	2.430	2.500	157,187	+0.00(+0.00%)
Mar 25, 2022	2.490	2.530	2.430	2.500	43,817	-0.07(-2.72%)
Mar 24, 2022	2.460	2.600	2.450	2.570	62,987	+0.12(+4.90%)
Mar 23, 2022	2.530	2.619	2.420	2.450	314,705	-0.08(-3.16%)
Mar 22, 2022	2.470	2.610	2.380	2.530	257,446	-0.12(-4.71%)
Mar 21, 2022	2.320	2.900	2.300	2.655	1,853,482	+0.33(+14.44%)
Mar 18, 2022	2.310	2.350	2.280	2.320	12,058	+0.01(+0.43%)
Mar 17, 2022	2.210	2.310	2.160	2.310	47,732	+0.12(+5.48%)
Mar 16, 2022	2.140	2.220	2.110	2.190	22,627	+0.03(+1.39%)
Mar 15, 2022	2.250	2.250	2.130	2.160	26,572	-0.06(-2.70%)
Mar 14, 2022	2.210	2.300	2.135	2.220	46,218	+0.07(+3.26%)
Mar 11, 2022	2.390	2.460	2.130	2.150	60,124	-0.21(-8.90%)
Mar 10, 2022	2.400	2.490	2.300	2.360	53,041	-0.11(-4.45%)
Mar 09, 2022	2.640	2.667	2.330	2.470	263,081	-0.35(-12.41%)
Mar 08, 2022	2.140	2.850	2.080	2.820	715,884	+0.68(+31.78%)
Mar 07, 2022	2.140	2.160	2.076	2.140	21,679	+0.01(+0.47%)
Mar 04, 2022	2.230	2.235	2.091	2.130	31,318	-0.10(-4.27%)
Mar 03, 2022	2.260	2.260	2.170	2.225	49,050	-0.03(-1.55%)
Mar 02, 2022	2.250	2.337	2.204	2.260	60,365	+0.02(+0.89%)
Mar 01, 2022	2.400	2.400	2.230	2.240	96,577	+0.03(+1.36%)
Feb 28, 2022	2.280	2.310	2.160	2.210	60,387	-0.10(-4.33%)
Feb 25, 2022	2.250	2.480	2.200	2.310	223,483	+0.08(+3.59%)
Feb 24, 2022	2.000	2.394	2.000	2.230	148,870	+0.18(+8.78%)
Feb 23, 2022	2.020	2.100	2.020	2.050	12,605	+0.01(+0.49%)
Feb 22, 2022	2.010	2.078	2.010	2.040	14,035	-0.05(-2.21%)
Feb 18, 2022				2.086	0	-0.06(-2.97%)
Feb 17, 2022	2.130	2.150	2.100	2.150	20,052	-0.00(-0.20%)
Feb 16, 2022	2.140	2.154	2.050	2.154	18,324	+0.02(+1.15%)
Feb 15, 2022	2.150	2.150	2.100	2.130	30,185	+0.00(+0.00%)
Feb 14, 2022	2.182	2.195	2.050	2.130	15,260	-0.07(-3.18%)
Feb 11, 2022	2.220	2.250	2.150	2.200	50,827	-0.03(-1.35%)
Feb 10, 2022	2.230	2.240	2.160	2.230	8,989	+0.04(+1.70%)
Feb 09, 2022	2.110	2.200	2.110	2.193	12,441	+0.08(+3.92%)
Feb 08, 2022	2.120	2.120	2.071	2.110	8,149	+0.02(+0.96%)
Feb 07, 2022	2.100	2.130	2.080	2.090	19,424	+0.00(+0.00%)
Feb 04, 2022	2.150	2.180	2.074	2.090	22,578	-0.05(-2.34%)
Feb 03, 2022	2.200		2.140	2.140	42,060	-0.08(-3.60%)
Feb 02, 2022	2.300	2.300	2.215	2.220	5,650	+0.01(+0.45%)

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.