BKYI - BIO-key International, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20190.80000.80000.80000.80000.8000839
Aug 21, 20190.82000.82000.77000.80000.80003,400
Aug 20, 20190.82000.82000.79000.82000.82004,800
Aug 19, 20190.85000.85000.82000.82000.82005,400
Aug 16, 20190.92000.92000.83000.84000.84007,800
Aug 15, 20190.97000.97000.90000.90000.90007,600
Aug 14, 20190.89000.89000.89000.89000.8900500
Aug 13, 20190.93000.93000.88000.88000.880010,600
Aug 12, 20190.97000.98000.93000.93000.93004,200
Aug 09, 20191.05001.10000.80000.93000.930095,300
Aug 08, 20191.13001.21001.13001.13001.13001,900
Aug 07, 20191.21001.21001.19001.19001.19004,100
Aug 06, 20191.25001.25001.21001.21001.21002,100
Aug 05, 20191.22001.22001.20001.21001.21005,300
Aug 02, 20191.22001.22001.22001.22001.2200500
Aug 01, 20191.24001.28001.23001.28001.28001,300
Jul 31, 20191.28001.29001.21001.29001.290013,100
Jul 30, 20191.22001.29001.22001.29001.29004,200
Jul 29, 20191.29001.29001.21001.21001.21008,900
Jul 26, 20191.22001.28001.21001.21001.21009,200
Jul 25, 20191.21001.24001.21001.21001.21004,600
Jul 24, 20191.21001.24001.21001.24001.24005,200
Jul 23, 20191.23001.27001.21001.24001.240011,400
Jul 22, 20191.21001.30001.21001.25001.250010,100
Jul 19, 20191.21001.22001.21001.21001.21006,400
Jul 18, 20191.25001.27001.24001.24001.24001,500
Jul 17, 20191.25001.26001.25001.26001.26001,500
Jul 16, 20191.28001.28001.24001.28001.28002,600
Jul 15, 20191.30001.30001.23001.24001.24002,600
Jul 12, 20191.27001.27001.21001.22001.22006,700
Jul 11, 20191.23001.31001.23001.24001.24006,000
Jul 10, 20191.29001.29001.24001.24001.2400800
Jul 09, 20191.28001.28001.26001.26001.26001,800
Jul 08, 20191.30001.30001.26001.30001.30004,000
Jul 05, 20191.27001.30001.27001.27001.27006,700
Jul 03, 20191.27001.27001.27001.27001.27001,700
Jul 02, 20191.23001.27001.23001.24001.24006,900
Jul 01, 20191.29001.29001.23001.24001.24009,000
Jun 28, 20191.28001.29001.21001.23001.23003,000
Jun 27, 20191.27001.27001.22001.22001.22008,900
Jun 26, 20191.26001.27001.21001.27001.27007,500
Jun 25, 20191.26001.27001.21001.26001.26003,400
Jun 24, 20191.21001.29001.21001.25001.25007,800
Jun 21, 20191.26001.26001.21001.23001.230011,700
Jun 20, 20191.30001.30001.24001.24001.240013,700
Jun 19, 20191.28001.32001.24001.24001.24005,900
Jun 18, 20191.21001.26001.16001.22001.220036,900
Jun 17, 20191.15001.15001.14001.15001.15005,900
Jun 14, 20191.14001.14001.09001.13001.13004,600
Jun 13, 20191.08001.08001.08001.08001.0800200
Jun 12, 20191.06001.14001.03001.03001.03005,300
Jun 11, 20191.13001.15001.05001.06001.060011,800
Jun 10, 20190.98001.16000.98001.08001.080032,600
Jun 07, 20191.00001.00000.95000.95000.95001,200
Jun 06, 20191.00001.02000.98000.99000.99003,300
Jun 05, 20191.06001.06000.96001.01001.01008,300
Jun 04, 20191.05001.06001.04001.05001.05005,900
Jun 03, 20191.05001.08001.04001.08001.08003,800
May 31, 20191.06001.06001.04001.05001.050028,900
May 30, 20191.05001.09001.05001.07001.070023,100
May 29, 20191.07001.08001.05001.06001.060015,800
May 28, 20191.09001.10001.05001.05001.050023,400
May 24, 20191.10001.12001.10001.10001.10003,800
May 23, 20191.10001.12001.10001.10001.100014,300
May 22, 20191.08001.09001.08001.08001.08003,000
May 21, 20191.12001.12001.08001.12001.120010,000
May 20, 20191.08001.12001.08001.08001.08005,800
May 17, 20191.20001.20001.07001.08001.080017,200
May 16, 20191.07001.22001.07001.22001.220049,600
May 15, 20191.32001.32001.24001.31001.31005,600
May 14, 20191.28001.30001.25001.30001.300024,500
May 13, 20191.40001.40001.31001.31001.31007,500
May 10, 20191.32001.34001.30001.32001.320011,900
May 09, 20191.31001.35001.28001.34001.34008,100
May 08, 20191.30001.30001.27001.27001.27001,000
May 07, 20191.30001.30001.25001.26001.260028,200
May 06, 20191.25001.34001.25001.26001.26001,900
May 03, 20191.30001.35001.27001.28001.28005,200
May 02, 20191.39001.39001.23001.24001.24001,800
May 01, 20191.35001.40001.24001.33001.330028,400
Apr 30, 20191.20001.33001.17001.30001.300029,500
Apr 29, 20191.19001.20001.13001.16001.160036,700
Apr 26, 20191.14001.15001.13001.15001.15002,700
Apr 25, 20191.11001.12001.10001.12001.12005,500
Apr 24, 20191.15001.15001.11001.12001.12006,300
Apr 23, 20191.18001.18001.17001.17001.1700500
Apr 22, 20191.17001.18001.13001.18001.18004,200
Apr 18, 20191.16001.20001.13001.19001.190012,700
Apr 17, 20191.22001.22001.20001.21001.21008,200
Apr 16, 20191.18001.21001.17001.19001.19005,200
Apr 15, 20191.32001.34001.10001.13001.130029,800
Apr 12, 20191.31001.34001.29001.32001.32007,600
Apr 11, 20191.34001.36001.32001.35001.35007,400
Apr 10, 20191.42001.42001.30001.30001.300015,100
Apr 09, 20191.44001.44001.35001.37001.370012,700
Apr 08, 20191.40001.45001.37001.45001.450015,900
Apr 05, 20191.42001.42001.37001.40001.40008,700
Apr 04, 20191.41001.42001.36001.40001.400019,200
Apr 03, 20191.35001.42001.35001.36001.360030,500
Apr 02, 20191.30001.38001.25001.37001.370030,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...