Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

BIO-key International, Inc. (BKYI)

Compare
0.7289
+0.0089
+(1.24%)
At close: April 4 at 4:00:00 PM EDT
0.7100
-0.02
(-2.59%)
After hours: April 4 at 6:21:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.70000.76000.67000.73000.730083,300
Apr 3, 20250.72000.75000.71000.72000.720057,300
Apr 2, 20250.77000.79000.74000.75000.750089,700
Apr 1, 20250.79000.81000.76000.76000.7600205,600
Mar 31, 20250.80000.81000.75000.79000.7900356,000
Mar 28, 20250.85000.85000.78000.81000.8100192,700
Mar 27, 20250.98000.99000.70000.86000.8600818,500
Mar 26, 20251.10001.20001.07001.12001.12001,118,400
Mar 25, 20251.04001.12001.00001.09001.0900179,400
Mar 24, 20251.03001.05000.98001.05001.050098,800
Mar 21, 20250.99001.06000.98001.06001.0600153,200
Mar 20, 20251.03001.10000.98001.01001.0100146,900
Mar 19, 20251.00001.03000.97001.02001.0200150,000
Mar 18, 20251.02001.06001.02001.03001.030072,500
Mar 17, 20251.19001.20001.02001.03001.0300291,600
Mar 14, 20251.30001.33001.17001.20001.2000297,700
Mar 13, 20251.40001.43001.20001.26001.26001,823,500
Mar 12, 20251.20001.20001.11001.19001.1900244,200
Mar 11, 20251.26001.29001.10001.22001.22001,473,000
Mar 10, 20251.05001.13000.97001.10001.10001,461,300
Mar 7, 20251.06001.07000.96001.06001.060050,100
Mar 6, 20251.04001.10001.03001.08001.080024,600
Mar 5, 20251.23001.25001.00001.07001.0700126,000
Mar 4, 20250.97001.04000.95001.02001.020061,000
Mar 3, 20251.00001.04000.97001.02001.020035,000
Feb 28, 20250.96001.04000.95001.01001.010095,000
Feb 27, 20251.01001.02000.95000.97000.970063,300
Feb 26, 20250.98001.03000.95001.00001.0000101,300
Feb 25, 20251.01001.06000.96001.00001.000087,900
Feb 24, 20251.03001.12000.98001.03001.0300255,900
Feb 21, 20251.05001.07001.00001.03001.0300230,300
Feb 20, 20251.17001.17001.08001.10001.1000165,200
Feb 19, 20251.14001.20001.11001.14001.1400280,300
Feb 18, 20251.24001.24001.14001.17001.1700147,100
Feb 14, 20251.24001.25001.21001.21001.210081,500
Feb 13, 20251.21001.29001.20001.27001.2700144,500
Feb 12, 20251.29001.29001.21001.23001.2300120,900
Feb 11, 20251.25001.29001.25001.28001.280047,800
Feb 10, 20251.24001.33001.21001.25001.2500248,600
Feb 7, 20251.29001.29001.21001.24001.2400144,100
Feb 6, 20251.35001.37001.25001.29001.2900153,500
Feb 5, 20251.29001.38001.28001.35001.3500231,100
Feb 4, 20251.26001.32001.20001.25001.2500207,000
Feb 3, 20251.34001.34001.22001.24001.2400234,400
Jan 31, 20251.37001.39001.33001.34001.3400133,200
Jan 30, 20251.48001.48001.31001.36001.3600242,000
Jan 29, 20251.52001.52001.40001.43001.4300137,100
Jan 28, 20251.54001.54001.40001.51001.5100132,100
Jan 27, 20251.69001.69001.41001.49001.4900469,800
Jan 24, 20251.71001.73001.51001.57001.5700393,100
Jan 23, 20251.78001.83001.65001.70001.7000274,900
Jan 22, 20251.73001.81001.51001.68001.6800432,200
Jan 21, 20251.75001.97001.72001.81001.81001,837,300
Jan 17, 20252.06002.14001.67001.73001.73001,207,000
Jan 16, 20252.05002.20001.80002.11002.11003,572,000
Jan 15, 20251.51003.68001.47002.28002.2800199,203,400
Jan 14, 20251.49001.49001.32001.37001.3700192,400
Jan 13, 20251.55001.58001.31001.49001.4900477,200
Jan 10, 20251.81001.94001.48001.50001.50004,316,800
Jan 8, 20251.57001.62001.33001.44001.4400336,800
Jan 7, 20251.74001.79001.56001.69001.6900815,500
Jan 6, 20251.67001.75001.50001.54001.5400268,800
Jan 3, 20251.43001.90001.43001.67001.6700586,100
Jan 2, 20251.67001.73001.29001.39001.3900451,100
Dec 31, 20242.27002.29001.42001.71001.71001,126,600
Dec 30, 20241.63002.68001.45002.38002.38005,397,800
Dec 27, 20241.28001.43001.13001.41001.41004,172,600
Dec 26, 20241.07001.11001.07001.09001.090071,600
Dec 24, 20240.99001.05000.95001.01001.010080,600
Dec 23, 20240.92000.97000.91000.95000.950097,100
Dec 20, 20240.93000.99000.86000.87000.8700161,800
Dec 19, 20240.92000.93000.85000.93000.930027,200
Dec 18, 20240.92000.94000.90000.92000.920037,000
Dec 17, 20241.00001.00000.85000.92000.920050,100
Dec 16, 20240.95000.98000.91000.94000.940055,500
Dec 13, 20241.00001.00000.96000.97000.970036,900
Dec 12, 20241.05001.06001.00001.00001.000024,200
Dec 11, 20241.08001.08001.01001.07001.070023,300
Dec 10, 20241.12001.14001.05001.07001.070055,100
Dec 9, 20241.14001.20001.05001.10001.100068,000
Dec 6, 20241.18001.18001.00001.11001.1100101,300
Dec 5, 20241.16001.19001.08001.13001.1300342,800
Dec 4, 20241.15001.15001.00001.10001.100065,300
Dec 3, 20241.12001.18001.04001.12001.1200172,600
Dec 2, 20240.93001.18000.91001.12001.12001,100,400
Nov 29, 20240.91000.93000.87000.90000.900019,200
Nov 27, 20240.91000.97000.87000.92000.920032,900
Nov 26, 20240.92000.99000.90000.93000.930033,600
Nov 25, 20240.86000.96000.86000.92000.920051,700
Nov 22, 20240.88000.88000.84000.88000.880023,900
Nov 21, 20240.82000.88000.79000.84000.840059,200
Nov 20, 20240.85000.85000.77000.84000.840052,500
Nov 19, 20240.91000.92000.84000.86000.860082,800
Nov 18, 20240.92000.95000.90000.90000.900086,800
Nov 15, 20241.01001.05000.92000.94000.940065,500
Nov 14, 20241.02001.06000.98001.02001.0200116,100
Nov 13, 20241.05001.07001.02001.03001.030080,000
Nov 12, 20241.04001.11001.02001.05001.0500114,100
Nov 11, 20241.13001.16001.04001.04001.0400114,000
Nov 8, 20241.19001.20001.13001.16001.1600117,700
Nov 7, 20241.14001.22001.14001.16001.1600118,000
Nov 6, 20241.19001.23001.13001.17001.1700193,500
Nov 5, 20241.27001.30001.17001.23001.2300185,900
Nov 4, 20241.24001.31001.16001.30001.3000286,900
Nov 1, 20241.25001.30001.15001.24001.2400321,200
Oct 31, 20241.23001.36001.21001.32001.32001,034,100
Oct 30, 20241.18001.27001.05001.25001.25002,507,900
Oct 29, 20241.57001.95001.07001.22001.2200120,555,500
Oct 28, 20240.72000.72000.66000.69000.690024,700
Oct 25, 20240.67000.73000.67000.69000.690021,900
Oct 24, 20240.73000.73000.69000.73000.730066,500
Oct 23, 20240.71000.71000.67000.71000.710044,100
Oct 22, 20240.69000.72000.68000.70000.700045,700
Oct 21, 20240.73000.73000.67000.70000.700067,200
Oct 18, 20240.65000.69000.65000.69000.690051,000
Oct 17, 20240.73000.75000.63000.68000.6800208,100
Oct 16, 20240.57000.75000.52000.70000.7000422,600
Oct 15, 20240.65000.66000.56000.59000.5900158,600
Oct 14, 20240.67000.67000.65000.65000.650056,000
Oct 11, 20240.69000.69000.65000.67000.670057,600
Oct 10, 20240.68000.71000.65000.65000.650082,100
Oct 9, 20240.71000.73000.66000.68000.680043,900
Oct 8, 20240.73000.75000.68000.71000.710089,500
Oct 7, 20240.83000.83000.73000.74000.7400150,700
Oct 4, 20240.71000.91000.71000.84000.84001,177,600
Oct 3, 20240.84000.87000.65000.71000.7100606,200
Oct 2, 20240.83000.91000.83000.87000.870068,100
Oct 1, 20240.92000.94000.82000.84000.8400116,600
Sep 30, 20241.00001.00000.91000.96000.9600143,100
Sep 27, 20241.03001.03000.94000.99000.9900132,400
Sep 26, 20241.00001.08001.00001.03001.0300167,000
Sep 25, 20241.08001.12000.96001.00001.0000406,700
Sep 24, 20241.08001.45001.02001.08001.08001,299,400
Sep 23, 20241.07001.17001.01001.11001.1100390,100
Sep 20, 20241.10001.12001.03001.06001.0600131,500
Sep 19, 20241.20001.20001.05001.08001.0800248,200
Sep 18, 20241.29001.37001.14001.21001.2100323,200
Sep 17, 20241.54001.68001.27001.33001.3300333,800
Sep 16, 20241.51001.67001.45001.66001.6600325,800
Sep 13, 20241.76001.78001.42001.54001.5400681,000
Sep 12, 20242.62003.22001.69001.70001.700019,468,700
Sep 11, 20242.50002.50002.09002.31002.310015,275,000
Sep 10, 20241.89003.15001.75002.00002.0000146,559,400
Sep 9, 20241.10001.10001.00001.01001.01007,700
Sep 6, 20241.21001.25001.12001.12001.120010,400
Sep 5, 20241.22001.26001.17001.21001.21003,500
Sep 4, 20241.23001.25001.20001.20001.20003,100
Sep 3, 20241.24001.31001.22001.23001.230012,400
Aug 30, 20241.20001.38001.20001.33001.330010,100
Aug 29, 20241.36001.39001.25001.27001.270013,200
Aug 28, 20241.38001.40001.33001.36001.36002,500
Aug 27, 20241.37001.39001.35001.35001.35008,600
Aug 26, 20241.40001.40001.32001.32001.32001,700
Aug 23, 20241.33001.36001.32001.35001.35001,200
Aug 22, 20241.27001.38001.26001.37001.370028,000
Aug 21, 20241.27001.27001.22001.26001.26001,900
Aug 20, 20241.22001.34001.22001.24001.240012,300
Aug 19, 20241.27001.27001.24001.25001.250011,200
Aug 16, 20241.25001.35001.25001.30001.300025,400
Aug 15, 20241.35001.35001.23001.25001.250031,600
Aug 14, 20241.42001.42001.34001.40001.40008,700
Aug 13, 20241.31001.45001.31001.42001.420016,800
Aug 12, 20241.47001.47001.35001.37001.37001,200
Aug 9, 20241.41001.45001.41001.41001.41004,100
Aug 8, 20241.30001.41001.30001.37001.37009,600
Aug 7, 20241.42001.48001.38001.41001.41009,400
Aug 6, 20241.35001.43001.35001.42001.420012,400
Aug 5, 20241.36001.37001.26001.34001.340022,500
Aug 2, 20241.37001.40001.36001.39001.39004,100
Aug 1, 20241.46001.46001.41001.41001.41003,500
Jul 31, 20241.49001.49001.45001.45001.45003,200
Jul 30, 20241.59001.61001.36001.50001.500026,800
Jul 29, 20241.66001.66001.56001.59001.59009,000
Jul 26, 20241.60001.62001.55001.62001.62009,600
Jul 25, 20241.66001.66001.59001.62001.620016,200
Jul 24, 20241.73001.73001.65001.65001.650011,900
Jul 23, 20241.53001.66001.53001.65001.65002,900
Jul 22, 20241.56001.59001.51001.56001.56008,700
Jul 19, 20241.66001.70001.59001.61001.61004,300
Jul 18, 20241.77001.77001.65001.65001.65005,500
Jul 17, 20241.70001.77001.70001.72001.720011,100
Jul 16, 20241.95001.95001.70001.84001.840026,500
Jul 15, 20241.82001.97001.80001.88001.880044,700
Jul 12, 20241.79001.80001.79001.80001.80001,700
Jul 11, 20241.67001.85001.58001.82001.82009,100
Jul 10, 20241.61001.71001.61001.66001.66002,100
Jul 9, 20241.70001.70001.69001.69001.6900900
Jul 8, 20241.72001.74001.68001.70001.700010,200
Jul 5, 20241.65001.69001.61001.69001.69006,600
Jul 3, 20241.58001.73001.55001.64001.640012,900
Jul 2, 20241.65001.67001.59001.61001.61006,100
Jul 1, 20241.76001.76001.60001.65001.650013,300
Jun 28, 20241.55001.72001.55001.64001.640011,300
Jun 27, 20241.48001.55001.48001.55001.55003,400
Jun 26, 20241.47001.50001.45001.49001.49003,100
Jun 25, 20241.43001.47001.40001.47001.47004,400
Jun 24, 20241.37001.45001.37001.43001.43007,100
Jun 21, 20241.53001.54001.25001.37001.370061,700
Jun 20, 20241.53001.54001.46001.53001.53008,000
Jun 18, 20241.60001.72001.53001.53001.53004,900
Jun 17, 20241.95001.95001.50001.50001.500047,600
Jun 14, 20241.72001.89001.70001.86001.860012,900
Jun 13, 20241.77001.84001.70001.70001.70005,700
Jun 12, 20241.70001.77001.70001.76001.76001,700
Jun 11, 20241.72001.76001.70001.71001.71006,000
Jun 10, 20241.90001.90001.74001.76001.76007,700
Jun 7, 20241.83001.84001.70001.81001.810016,800
Jun 6, 20241.95002.12001.77001.90001.900054,000
Jun 5, 20241.78001.93001.78001.93001.93003,900
Jun 4, 20241.81001.99001.75001.92001.92005,900
Jun 3, 20241.77001.94001.77001.90001.90002,100
May 31, 20241.92001.94001.76001.94001.94007,600
May 30, 20241.86001.91001.86001.91001.91001,400
May 29, 20241.88001.97001.80001.97001.97009,100
May 28, 20241.92001.94001.77001.88001.880021,500
May 24, 20241.74001.93001.62001.90001.900034,400
May 23, 20241.70001.72001.66001.72001.72002,600
May 22, 20241.74001.75001.60001.72001.72006,100
May 21, 20241.60001.70001.60001.70001.70002,900
May 20, 20241.68001.68001.60001.60001.60002,200
May 17, 20241.68001.71001.68001.71001.71005,500
May 16, 20241.64001.68001.61001.64001.640012,700
May 15, 20241.64001.64001.63001.63001.63003,400
May 14, 20241.63001.66001.60001.66001.66008,800
May 13, 20241.61001.65001.60001.60001.600011,800
May 10, 20241.63001.65001.62001.65001.65003,000
May 9, 20241.68001.68001.63001.64001.64001,800
May 8, 20241.68001.71001.55001.64001.64009,200
May 7, 20241.75001.76001.67001.67001.67005,900
May 6, 20241.65001.79001.65001.75001.75007,800
May 3, 20241.66001.70001.66001.70001.700013,600
May 2, 20241.60001.73001.55001.69001.69005,300
May 1, 20241.64001.76001.64001.70001.70006,700
Apr 30, 20241.73001.73001.59001.65001.65009,900
Apr 29, 20241.59001.79001.59001.75001.75009,700
Apr 26, 20241.52001.63001.48001.58001.58006,400
Apr 25, 20241.57001.60001.50001.50001.50004,800
Apr 24, 20241.60001.63001.56001.59001.590014,100
Apr 23, 20241.64001.69001.49001.64001.640048,800
Apr 22, 20241.73001.74001.66001.66001.660024,600
Apr 19, 20241.69001.74001.69001.71001.71008,400
Apr 18, 20241.74001.75001.65001.68001.680014,300
Apr 17, 20241.84001.84001.50001.70001.700025,300
Apr 16, 20241.80001.90001.80001.83001.83006,500
Apr 15, 20241.88001.88001.80001.80001.800016,100
Apr 12, 20241.92001.96001.83001.83001.83007,400
Apr 11, 20241.98001.98001.81001.89001.89008,900
Apr 10, 20241.95002.00001.81001.91001.91009,900
Apr 9, 20241.85002.05001.79001.96001.960040,800
Apr 8, 20241.90001.90001.70001.81001.810043,700
Apr 5, 20241.93001.93001.81001.81001.810030,100

Related Tickers

VRME VerifyMe, Inc.
0.5900
-8.27%
 
GFAI Guardforce AI Co., Limited
0.9036
-1.80%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.0700
-4.46%
 
SUGP SU Group Holdings Limited
0.5782
-3.94%
 
EVLV Evolv Technologies Holdings, Inc.
2.8500
-4.04%
 
IVDA Iveda Solutions, Inc.
2.4000
-8.40%
 
LEVEL.ST Nordic LEVEL Group AB (publ.)
0.5820
-6.13%
 
AVA.AX AVA Risk Group Limited
0.0880
0.00%
 
KSCP Knightscope, Inc.
2.6700
+0.38%
 
PREC.ST Precise Biometrics AB (publ)
3.8200
-4.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.