Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bio-Key Intl Inc
(NQ:
BKYI
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 1:46 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
3.910
4.070
3.820
3.880
352,900
-0.02(-0.51%)
Jan 28, 2021
3.990
4.080
3.860
3.900
225,542
-0.04(-1.02%)
Jan 27, 2021
4.170
4.200
3.870
3.940
527,710
-0.36(-8.37%)
Jan 26, 2021
4.200
4.300
4.110
4.300
272,333
+0.09(+2.14%)
Jan 25, 2021
4.290
4.380
4.020
4.210
448,277
-0.10(-2.32%)
Jan 22, 2021
4.150
4.330
4.110
4.310
439,900
+0.13(+3.11%)
Jan 21, 2021
4.300
4.360
4.100
4.180
581,949
-0.06(-1.42%)
Jan 20, 2021
3.970
4.540
3.920
4.240
2,645,235
+0.26(+6.53%)
Jan 19, 2021
3.900
3.990
3.770
3.980
826,090
+0.19(+5.01%)
Jan 15, 2021
3.850
3.920
3.700
3.790
521,500
-0.04(-1.04%)
Jan 14, 2021
3.870
3.900
3.780
3.830
311,065
-0.01(-0.26%)
Jan 13, 2021
3.990
4.000
3.800
3.840
330,101
-0.14(-3.52%)
Jan 12, 2021
3.940
4.010
3.830
3.980
921,295
+0.09(+2.31%)
Jan 11, 2021
3.740
3.900
3.640
3.890
797,377
+0.15(+4.01%)
Jan 08, 2021
3.780
3.790
3.620
3.740
663,800
+0.01(+0.27%)
Jan 07, 2021
3.840
3.840
3.680
3.730
751,724
-0.15(-3.87%)
Jan 06, 2021
3.770
4.010
3.610
3.880
3,606,618
+0.24(+6.59%)
Jan 05, 2021
3.650
3.800
3.610
3.640
488,545
-0.04(-1.09%)
Jan 04, 2021
3.600
3.700
3.500
3.680
615,197
+0.16(+4.55%)
Dec 31, 2020
3.520
3.520
3.520
287,883
-0.01(-0.28%)
Dec 30, 2020
3.500
3.550
3.410
3.530
287,883
+0.03(+0.86%)
Dec 29, 2020
3.500
3.780
3.350
3.500
1,734,726
+0.08(+2.34%)
Dec 28, 2020
3.470
3.480
3.370
3.420
160,406
-0.05(-1.44%)
Dec 24, 2020
3.420
3.480
3.340
3.470
139,600
+0.06(+1.76%)
Dec 23, 2020
3.440
3.490
3.400
3.410
247,424
-0.02(-0.58%)
Dec 22, 2020
3.420
3.520
3.410
3.430
171,386
+0.00(+0.00%)
Dec 21, 2020
3.460
3.470
3.400
3.430
140,354
-0.04(-1.15%)
Dec 18, 2020
3.490
3.540
3.420
3.470
225,400
-0.04(-1.14%)
Dec 17, 2020
3.550
3.560
3.500
3.510
120,161
-0.02(-0.57%)
Dec 16, 2020
3.570
3.620
3.510
3.530
173,571
-0.05(-1.40%)
Dec 15, 2020
3.500
3.600
3.410
3.580
169,976
+0.08(+2.29%)
Dec 14, 2020
3.500
3.530
3.450
3.500
237,615
+0.02(+0.57%)
Dec 11, 2020
3.540
3.557
3.460
3.480
231,100
-0.08(-2.25%)
Dec 10, 2020
3.570
3.590
3.460
3.560
199,029
-0.02(-0.56%)
Dec 09, 2020
3.660
3.660
3.470
3.580
300,845
-0.04(-1.10%)
Dec 08, 2020
3.790
3.800
3.590
3.620
207,400
-0.15(-3.98%)
Dec 07, 2020
3.690
3.870
3.650
3.770
418,434
+0.11(+3.01%)
Dec 04, 2020
3.580
3.750
3.570
3.660
354,200
+0.07(+1.95%)
Dec 03, 2020
3.600
3.650
3.470
3.590
228,397
-0.03(-0.83%)
Dec 02, 2020
3.440
3.690
3.380
3.620
779,336
+0.17(+4.93%)
Dec 01, 2020
3.400
3.530
3.300
3.450
610,349
-0.02(-0.58%)
Nov 30, 2020
3.480
3.540
3.360
3.470
629,895
+0.00(+0.00%)
Nov 27, 2020
3.340
3.500
3.340
3.470
259,200
+0.08(+2.36%)
Nov 25, 2020
3.360
3.480
3.250
3.390
541,700
-0.07(-2.02%)
Nov 24, 2020
3.380
3.570
3.090
3.460
1,439,150
-0.05(-1.42%)
Nov 23, 2020
3.560
3.750
3.180
3.510
6,832,740
+0.58(+19.80%)
Nov 20, 2020
2.970
3.040
2.750
2.930
701,400
-0.15(-4.85%)
Nov 19, 2020
3.102
3.240
2.961
3.079
1,258,781
-0.52(-14.47%)
Nov 18, 2020
3.600
3.760
3.360
3.600
636,767
+0.16(+4.65%)
Nov 17, 2020
3.360
3.520
3.280
3.440
178,448
+0.08(+2.38%)
Nov 16, 2020
3.360
3.440
3.200
3.360
220,024
+0.09(+2.76%)
Nov 13, 2020
3.400
3.400
3.240
3.270
220,837
-0.13(-3.84%)
Nov 12, 2020
3.530
3.600
3.281
3.400
465,038
-0.18(-5.03%)
Nov 11, 2020
3.630
3.630
3.378
3.580
219,985
+0.09(+2.50%)
Nov 10, 2020
3.258
3.590
3.204
3.493
190,959
+0.21(+6.36%)
Nov 09, 2020
3.356
3.433
3.224
3.284
174,096
-0.07(-2.15%)
Nov 06, 2020
3.280
3.480
3.224
3.356
136,025
-0.00(-0.12%)
Nov 05, 2020
3.360
3.360
3.280
3.360
147,080
+0.06(+1.72%)
Nov 04, 2020
3.282
3.304
3.204
3.303
106,313
+0.05(+1.55%)
Nov 03, 2020
3.196
3.400
3.128
3.253
156,766
+0.01(+0.42%)
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
.