BIO key International Inc (BKYI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -14.9122807018 | 1.14 | 1.2 | 0.9601 | 203820 | 1.06901343 | CS |
| 4 | -0.55 | -36.1842105263 | 1.52 | 1.52 | 0.9601 | 169849 | 1.21696794 | CS |
| 12 | -0.18 | -15.652173913 | 1.15 | 3.68 | 0.85 | 4249556 | 2.20387745 | CS |
| 26 | -0.35 | -26.5151515152 | 1.32 | 3.68 | 0.5187 | 4363478 | 1.88654807 | CS |
| 52 | -0.94 | -49.2146596859 | 1.91 | 3.68 | 0.5187 | 2191615 | 1.88644043 | CS |
| 156 | -40.07 | -97.6364522417 | 41.04 | 52.2 | 0.5187 | 888109 | 2.63502565 | CS |
| 260 | -104.6684 | -99.0817732946 | 105.6384 | 371.52 | 0.5187 | 1298120 | 64.33820553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 1 | -0.03 | -2.91 | 1.01 | 1.06 | 0.9601 | 87864 |
| 1740440100 | 1.03 | 0 | 0.00 | 1.03 | 1.12 | 0.980894 | 255795 |
| 1740180900 | 1.03 | -0.07 | -6.36 | 1.05 | 1.07 | 1 | 229954 |
| 1740094500 | 1.1 | -0.04 | -3.51 | 1.17 | 1.17 | 1.08 | 165223 |
| 1740008100 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.2 | 1.11 | 280262 |
| 1739921700 | 1.17 | -0.04 | -3.31 | 1.24 | 1.24 | 1.1400999 | 106353 |
| 1739576100 | 1.21 | -0.06 | -4.72 | 1.24 | 1.25 | 1.21 | 81490 |
| 1739489700 | 1.27 | 0.04 | 3.25 | 1.21 | 1.29 | 1.2 | 144508 |
| 1739403300 | 1.23 | -0.05 | -3.91 | 1.29 | 1.29 | 1.21 | 120774 |
| 1739316900 | 1.28 | 0.03 | 2.40 | 1.25 | 1.2899 | 1.25 | 46804 |
| 1739230500 | 1.25 | 0.01 | 0.81 | 1.24 | 1.3338 | 1.21 | 238543 |
| 1738971300 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.2103 | 144034 |
| 1738884900 | 1.29 | -0.06 | -4.44 | 1.35 | 1.3697999 | 1.25 | 148490 |
| 1738798500 | 1.35 | 0.1 | 8.00 | 1.29 | 1.3799999 | 1.28 | 231165 |
| 1738712100 | 1.25 | 0.01 | 0.81 | 1.26 | 1.32 | 1.2 | 206961 |
| 1738625700 | 1.24 | -0.1 | -7.46 | 1.34 | 1.34 | 1.2233 | 233666 |
| 1738366500 | 1.34 | -0.02 | -1.47 | 1.37 | 1.3899999 | 1.33 | 128648 |
| 1738280100 | 1.36 | -0.07 | -4.90 | 1.48 | 1.48 | 1.31 | 241606 |
| 1738193700 | 1.43 | -0.08 | -5.30 | 1.52 | 1.52 | 1.4 | 134995 |
| 1738107300 | 1.51 | 0.02 | 1.34 | 1.54 | 1.54 | 1.4 | 127548 |
| 1738020900 | 1.49 | -0.08 | -5.10 | 1.69 | 1.69 | 1.41 | 467843 |
| 1737761700 | 1.57 | -0.11 | -6.55 | 1.71 | 1.73 | 1.51 | 389642 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | -0.13 | -7.18 | 1.73 | 1.7999 | 1.51 | 421768 |
| 1737502500 | 1.81 | 0.08 | 4.62 | 1.75 | 1.9699 | 1.72 | 1830897 |
| 1737156900 | 1.73 | -0.38 | -18.01 | 2.06 | 2.14 | 1.67 | 1204699 |
| 1737070500 | 2.11 | -0.17 | -7.46 | 2.05 | 2.2 | 1.8 | 3556621 |
| 1736984100 | 2.2799999 | 0.91 | 66.42 | 1.51 | 3.68 | 1.488 | 198941464 |
| 1736897700 | 1.37 | -0.12 | -8.05 | 1.49 | 1.49 | 1.32 | 192394 |
| 1736811300 | 1.49 | -0.01 | -0.67 | 1.55 | 1.58 | 1.31 | 472766 |
| 1736552100 | 1.5 | 0.06 | 4.17 | 1.8096 | 1.94 | 1.48 | 4307161 |
| 1736379300 | 1.44 | -0.25 | -14.79 | 1.57 | 1.62 | 1.33 | 336775 |
| 1736292900 | 1.69 | 0.15 | 9.74 | 1.74 | 1.7853 | 1.56 | 794974 |
| 1736206500 | 1.54 | -0.13 | -7.78 | 1.67 | 1.75 | 1.5 | 266518 |
| 1735947300 | 1.67 | 0.28 | 20.14 | 1.43 | 1.9 | 1.43 | 565646 |
| 1735860900 | 1.3899999 | -0.32 | -18.71 | 1.67 | 1.73 | 1.29 | 451200 |
| 1735688100 | 1.71 | -0.67 | -28.15 | 2.27 | 2.29 | 1.42 | 1120436 |
| 1735601700 | 2.38 | 0.97 | 68.79 | 1.6299999 | 2.68 | 1.45 | 5376048 |
| 1735342500 | 1.41 | 0.32 | 29.36 | 1.28 | 1.43 | 1.1299999 | 4131750 |
| 1735256100 | 1.09 | 0.08 | 7.92 | 1.07 | 1.11 | 1.07 | 71589 |
| 1735077840 | 1.01 | 0.06 | 6.15 | 0.985 | 1.05 | 0.95 | 80567 |
| 1734996900 | 0.9515 | 0.0815 | 9.37 | 0.919 | 0.97 | 0.91 | 97109 |
| 1734737700 | 0.87 | -0.06 | -6.45 | 0.9197 | 0.99 | 0.8606 | 161784 |
| 1734651300 | 0.93 | 0.01 | 1.09 | 0.92 | 0.93 | 0.85 | 27235 |
| 1734564900 | 0.92 | 0 | 0.00 | 0.92 | 0.9405 | 0.900101 | 37324 |
| 1734478500 | 0.92 | -0.015 | -1.60 | 1 | 1 | 0.8518 | 49062 |
| 1734392100 | 0.935 | -0.031 | -3.21 | 0.952 | 0.98 | 0.91 | 55516 |
| 1734132900 | 0.966 | -0.034 | -3.40 | 1 | 1 | 0.962965 | 36911 |
| 1734046500 | 1 | -0.07 | -6.54 | 1.05 | 1.06 | 1 | 24203 |
| 1733960100 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.01 | 23260 |
| 1733873700 | 1.07 | -0.03 | -2.73 | 1.12 | 1.1399999 | 1.05 | 55060 |
| 1733787300 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.2 | 1.05 | 67985 |
| 1733528100 | 1.11 | -0.02 | -1.77 | 1.18 | 1.18 | 1 | 101324 |
| 1733441700 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.19 | 1.08 | 338572 |
| 1733355300 | 1.1 | -0.02 | -1.79 | 1.15 | 1.15 | 1 | 65251 |
| 1733268900 | 1.12 | 0 | 0.00 | 1.12 | 1.18 | 1.0401 | 172227 |
| 1733182500 | 1.12 | 0.22 | 24.44 | 0.93 | 1.18 | 0.91 | 1098206 |
| 1732917840 | 0.9 | -0.0168 | -1.83 | 0.9119 | 0.931 | 0.87 | 19175 |
| 1732750500 | 0.9168 | -0.0116 | -1.25 | 0.9134 | 0.974799 | 0.865001 | 32869 |
| 1732664100 | 0.9284 | 0.0084 | 0.91 | 0.92 | 0.987003 | 0.902001 | 33585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
