Bio-Key Intl Inc (NQ: BKYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	0.9170	0.9400	0.8180	0.8400	116,602	-0.12(-12.45%)
Sep 30, 2024	1.000	1.000	0.9102	0.9595	143,169	-0.03(-3.08%)
Sep 27, 2024	1.030	1.030	0.9449	0.9900	132,613	-0.04(-4.35%)
Sep 26, 2024	1.000	1.080	1.000	1.035	166,975	+0.03(+3.50%)
Sep 25, 2024	1.080	1.120	0.9600	1.000	404,003	-0.08(-7.41%)
Sep 24, 2024	1.080	1.449	1.020	1.080	1,296,440	-0.03(-2.70%)
Sep 23, 2024	1.070	1.170	1.010	1.110	375,078	+0.05(+4.72%)
Sep 20, 2024	1.100	1.120	1.033	1.060	131,583	-0.02(-1.85%)
Sep 19, 2024	1.200	1.200	1.050	1.080	247,788	-0.13(-10.74%)
Sep 18, 2024	1.290	1.365	1.140	1.210	322,532	-0.12(-9.02%)
Sep 17, 2024	1.540	1.680	1.273	1.330	329,763	-0.33(-19.88%)
Sep 16, 2024	1.510	1.670	1.455	1.660	324,229	+0.12(+7.79%)
Sep 13, 2024	1.760	1.780	1.420	1.540	681,008	-0.16(-9.41%)
Sep 12, 2024	2.620	3.220	1.690	1.700	19,430,316	-0.61(-26.41%)
Sep 11, 2024	2.500	2.500	2.090	2.310	15,239,856	+0.31(+15.50%)
Sep 10, 2024	1.890	3.150	1.750	2.000	146,103,200	+0.99(+97.04%)
Sep 09, 2024	1.100	1.100	1.002	1.015	7,741	-0.11(-9.38%)
Sep 06, 2024	1.210	1.250	1.120	1.120	10,382	-0.09(-7.44%)
Sep 05, 2024	1.220	1.260	1.167	1.210	3,514	+0.01(+0.83%)
Sep 04, 2024	1.230	1.250	1.200	1.200	3,052	-0.03(-2.44%)
Sep 03, 2024	1.240	1.310	1.220	1.230	12,353	-0.10(-7.52%)
Aug 30, 2024	1.200	1.380	1.200	1.330	10,062	+0.06(+4.72%)
Aug 29, 2024	1.360	1.390	1.250	1.270	13,193	-0.09(-6.62%)
Aug 28, 2024	1.380	1.400	1.330	1.360	2,515	+0.01(+0.74%)
Aug 27, 2024	1.370	1.390	1.350	1.350	8,640	+0.03(+1.97%)
Aug 26, 2024	1.400	1.400	1.324	1.324	1,681	-0.03(-1.93%)
Aug 23, 2024	1.330	1.360	1.321	1.350	1,240	-0.02(-1.33%)
Aug 22, 2024	1.270	1.380	1.260	1.368	27,975	+0.11(+8.61%)
Aug 21, 2024	1.270	1.270	1.220	1.260	1,870	+0.02(+1.59%)
Aug 20, 2024	1.216	1.340	1.216	1.240	12,289	-0.01(-0.80%)
Aug 19, 2024	1.270	1.270	1.240	1.250	11,248	-0.05(-3.84%)
Aug 16, 2024	1.250	1.350	1.250	1.300	25,454	+0.05(+4.00%)
Aug 15, 2024	1.350	1.350	1.230	1.250	31,069	-0.15(-10.48%)
Aug 14, 2024	1.420	1.420	1.340	1.396	8,798	-0.02(-1.68%)
Aug 13, 2024	1.313	1.450	1.313	1.420	16,786	+0.05(+3.65%)
Aug 12, 2024	1.470	1.470	1.350	1.370	1,220	-0.04(-2.84%)
Aug 09, 2024	1.405	1.450	1.405	1.410	4,123	+0.04(+2.92%)
Aug 08, 2024	1.300	1.410	1.300	1.370	9,606	-0.04(-2.84%)
Aug 07, 2024	1.420	1.480	1.380	1.410	9,424	-0.01(-0.71%)
Aug 06, 2024	1.350	1.430	1.350	1.420	11,924	+0.08(+5.98%)
Aug 05, 2024	1.360	1.370	1.260	1.340	22,221	-0.05(-3.60%)
Aug 02, 2024	1.370	1.395	1.360	1.390	4,107	-0.02(-1.42%)