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 (%)
May 23, 2024
1.700
1.720
1.660
1.720
2,596
+0.00(+0.01%)
May 22, 2024
1.740
1.749
1.600
1.720
6,078
+0.02(+1.14%)
May 21, 2024
1.600
1.700
1.600
1.700
2,948
+0.10(+6.28%)
May 20, 2024
1.680
1.680
1.600
1.600
2,220
-0.11(-6.43%)
May 17, 2024
1.680
1.710
1.680
1.710
5,477
+0.07(+4.32%)
May 16, 2024
1.640
1.680
1.610
1.639
12,699
+0.01(+0.58%)
May 15, 2024
1.635
1.635
1.630
1.630
3,515
-0.03(-1.82%)
May 14, 2024
1.630
1.660
1.600
1.660
8,753
+0.06(+3.74%)
May 13, 2024
1.610
1.650
1.600
1.600
11,756
-0.05(-3.02%)
May 10, 2024
1.630
1.650
1.620
1.650
3,054
+0.01(+0.61%)
May 09, 2024
1.679
1.679
1.630
1.640
1,771
-0.00(-0.04%)
May 08, 2024
1.680
1.705
1.551
1.641
9,249
-0.03(-1.76%)
May 07, 2024
1.750
1.760
1.670
1.670
5,920
-0.08(-4.57%)
May 06, 2024
1.650
1.790
1.650
1.750
7,759
+0.05(+2.94%)
May 03, 2024
1.660
1.700
1.660
1.700
13,637
+0.01(+0.59%)
May 02, 2024
1.603
1.734
1.551
1.690
5,281
-0.01(-0.59%)
May 01, 2024
1.640
1.760
1.640
1.700
6,664
+0.05(+3.03%)
Apr 30, 2024
1.725
1.725
1.590
1.650
9,916
-0.10(-5.71%)
Apr 29, 2024
1.590
1.790
1.590
1.750
9,651
+0.17(+10.76%)
Apr 26, 2024
1.520
1.630
1.480
1.580
6,356
+0.08(+5.33%)
Apr 25, 2024
1.570
1.600
1.500
1.500
4,754
-0.09(-5.66%)
Apr 24, 2024
1.600
1.630
1.560
1.590
14,142
-0.05(-3.05%)
Apr 23, 2024
1.640
1.685
1.490
1.640
48,877
-0.02(-1.20%)
Apr 22, 2024
1.730
1.740
1.660
1.660
24,632
-0.05(-2.64%)
Apr 19, 2024
1.692
1.740
1.692
1.705
8,397
+0.03(+1.49%)
Apr 18, 2024
1.740
1.747
1.650
1.680
14,286
-0.02(-1.18%)
Apr 17, 2024
1.840
1.840
1.500
1.700
25,338
-0.13(-7.10%)
Apr 16, 2024
1.800
1.900
1.800
1.830
6,500
+0.03(+1.67%)
Apr 15, 2024
1.877
1.877
1.800
1.800
16,092
-0.03(-1.64%)
Apr 12, 2024
1.920
1.960
1.830
1.830
7,433
-0.06(-3.17%)
Apr 11, 2024
1.980
1.980
1.810
1.890
8,976
-0.02(-1.05%)
Apr 10, 2024
1.950
2.000
1.810
1.910
9,872
-0.05(-2.55%)
Apr 09, 2024
1.850
2.050
1.790
1.960
40,801
+0.15(+8.29%)
Apr 08, 2024
1.900
1.900
1.700
1.810
43,666
+0.00(+0.00%)
Apr 05, 2024
1.930
1.930
1.810
1.810
30,149
-0.07(-3.72%)
Apr 04, 2024
1.990
1.990
1.880
1.880
24,669
-0.04(-2.08%)
Apr 03, 2024
2.080
2.080
1.900
1.920
36,632
-0.08(-4.00%)
Apr 02, 2024
2.150
2.150
1.960
2.000
46,381
-0.16(-7.41%)
Apr 01, 2024
2.020
2.250
2.020
2.160
51,747
+0.06(+2.86%)
Mar 28, 2024
2.050
2.100
2.050
2.100
9,574
+0.00(+0.00%)
Mar 27, 2024
2.000
2.100
1.960
2.100
20,655
+0.10(+5.00%)
Mar 26, 2024
2.030
2.030
1.950
2.000
25,876
-0.04(-1.96%)
Mar 25, 2024
2.000
2.090
1.950
2.040
5,784
+0.01(+0.49%)
Mar 22, 2024
1.850
2.030
1.850
2.030
18,436
+0.15(+7.98%)
Mar 21, 2024
1.920
1.990
1.880
1.880
22,380
-0.02(-1.05%)
Mar 20, 2024
2.010
2.010
1.823
1.900
43,148
-0.07(-3.55%)
Mar 19, 2024
2.090
2.090
1.950
1.970
15,975
-0.03(-1.50%)
Mar 18, 2024
1.960
2.110
1.960
2.000
24,584
+0.03(+1.52%)
Mar 15, 2024
1.970
2.080
1.890
1.970
16,736
+0.07(+3.68%)
Mar 14, 2024
1.984
2.100
1.800
1.900
39,859
-0.12(-5.94%)
Mar 13, 2024
2.110
2.130
2.000
2.020
80,399
-0.20(-8.93%)
Mar 12, 2024
2.090
2.430
1.980
2.218
358,128
+0.19(+9.26%)
Mar 11, 2024
1.980
2.100
1.980
2.030
26,450
+0.05(+2.53%)
Mar 08, 2024
1.970
2.080
1.910
1.980
21,760
-0.02(-1.00%)
Mar 07, 2024
1.970
2.130
1.960
2.000
48,042
-0.03(-1.48%)
Mar 06, 2024
1.950
2.100
1.880
2.030
37,835
+0.06(+3.05%)
Mar 05, 2024
2.110
2.110
1.850
1.970
43,924
-0.06(-2.96%)
Mar 04, 2024
2.220
2.260
2.020
2.030
13,308
-0.06(-2.87%)
Mar 01, 2024
2.190
2.190
2.035
2.090
25,460
-0.01(-0.48%)
Feb 29, 2024
2.030
2.143
1.960
2.100
43,811
+0.03(+1.45%)
Feb 28, 2024
2.090
2.130
2.050
2.070
58,494
+0.07(+3.50%)
Feb 27, 2024
1.920
2.100
1.920
2.000
38,790
-0.02(-0.96%)
Feb 26, 2024
1.890
2.110
1.890
2.019
59,863
+0.11(+5.72%)
Feb 23, 2024
1.880
1.950
1.880
1.910
15,513
-0.04(-2.04%)
Feb 22, 2024
1.990
2.010
1.806
1.950
97,385
+0.08(+4.26%)
Feb 21, 2024
1.960
1.970
1.820
1.870
70,312
-0.11(-5.56%)
Feb 20, 2024
2.090
2.270
1.830
1.980
1,207,006
+0.13(+7.03%)
Feb 16, 2024
1.790
1.923
1.790
1.850
56,123
+0.02(+1.09%)
Feb 15, 2024
1.870
1.960
1.830
1.830
52,199
-0.08(-4.19%)
Feb 14, 2024
1.910
1.930
1.850
1.910
30,490
-0.03(-1.55%)
Feb 13, 2024
1.910
1.950
1.880
1.940
55,945
-0.03(-1.52%)
Feb 12, 2024
1.870
2.000
1.870
1.970
38,411
+0.10(+5.34%)
Feb 09, 2024
1.780
1.920
1.780
1.870
43,560
+0.05(+2.75%)
Feb 08, 2024
1.870
1.900
1.780
1.820
24,124
-0.03(-1.62%)
Feb 07, 2024
1.760
1.880
1.760
1.850
11,097
+0.05(+2.78%)
Feb 06, 2024
1.820
1.860
1.790
1.800
19,384
+0.00(+0.00%)
Feb 05, 2024
1.850
1.890
1.760
1.800
47,378
-0.10(-5.26%)
Feb 02, 2024
1.960
2.010
1.850
1.900
32,876
-0.02(-0.78%)
Feb 01, 2024
2.020
2.050
1.900
1.915
73,680
-0.08(-4.25%)
Jan 31, 2024
2.060
2.104
1.970
2.000
56,677
-0.14(-6.54%)
Jan 30, 2024
2.130
2.250
2.110
2.140
70,195
-0.07(-3.25%)
Jan 29, 2024
1.990
2.340
1.968
2.212
210,790
+0.22(+11.16%)
Jan 26, 2024
1.950
2.173
1.901
1.990
365,129
+0.04(+2.05%)
Jan 25, 2024
1.910
2.060
1.890
1.950
64,105
-0.04(-2.01%)
Jan 24, 2024
1.900
2.020
1.872
1.990
67,182
+0.11(+5.85%)
Jan 23, 2024
1.900
1.940
1.830
1.880
93,776
+0.01(+0.53%)
Jan 22, 2024
1.830
1.960
1.830
1.870
106,670
+0.09(+5.06%)
Jan 19, 2024
1.790
1.890
1.735
1.780
62,560
-0.03(-1.66%)
Jan 18, 2024
1.800
1.910
1.800
1.810
116,297
-0.04(-2.16%)
Jan 17, 2024
1.870
1.950
1.750
1.850
105,417
-0.06(-3.14%)
Jan 16, 2024
1.840
1.960
1.810
1.910
172,948
-0.12(-5.91%)
Jan 12, 2024
2.060
2.180
1.820
2.030
231,294
-0.04(-1.93%)
Jan 11, 2024
2.380
2.410
1.890
2.070
2,207,325
-0.18(-8.00%)
Jan 10, 2024
2.220
2.580
2.120
2.250
748,967
+0.06(+2.74%)
Jan 09, 2024
2.300
2.410
2.190
2.190
52,147
-0.07(-3.10%)
Jan 08, 2024
2.330
2.410
2.120
2.260
165,870
-0.11(-4.64%)
Jan 05, 2024
2.620
2.670
2.340
2.370
189,978
-0.28(-10.40%)
Jan 04, 2024
2.800
3.430
2.560
2.645
1,284,421
-0.15(-5.54%)
Jan 03, 2024
2.730
2.930
2.350
2.800
131,169
+0.05(+1.82%)
Jan 02, 2024
3.020
3.020
2.660
2.750
191,765
-0.25(-8.33%)
Dec 29, 2023
3.300
3.500
2.800
3.000
694,478
-0.60(-16.67%)
Dec 28, 2023
3.170
4.120
3.140
3.600
1,346,400
+0.55(+17.98%)
Dec 27, 2023
2.920
3.280
2.920
3.051
105,141
+0.30(+10.96%)
Dec 26, 2023
2.990
3.045
2.720
2.750
25,250
-0.33(-10.71%)
Dec 22, 2023
2.980
3.080
2.700
3.080
27,248
+0.08(+2.67%)
Dec 21, 2023
2.620
3.480
2.620
3.000
238,997
+2.84(+1821.84%)
Dec 20, 2023
0.1547
0.1685
0.1400
0.1561
900,719
-0.00(-2.13%)
Dec 19, 2023
0.1619
0.1699
0.1402
0.1595
1,005,560
-0.02(-8.65%)
Dec 18, 2023
0.1787
0.1790
0.1650
0.1746
296,260
+0.01(+5.24%)
Dec 15, 2023
0.1642
0.1798
0.1600
0.1659
669,279
-0.00(-0.66%)
Dec 14, 2023
0.1589
0.1729
0.1500
0.1670
1,015,776
+0.02(+9.87%)
Dec 13, 2023
0.1597
0.1597
0.1450
0.1520
280,339
-0.00(-1.94%)
Dec 12, 2023
0.1536
0.1599
0.1400
0.1550
345,622
-0.00(-1.34%)
Dec 11, 2023
0.1705
0.1748
0.1317
0.1571
1,634,671
-0.01(-6.82%)
Dec 08, 2023
0.1675
0.1889
0.1637
0.1686
783,328
-0.01(-6.33%)
Dec 07, 2023
0.1632
0.1899
0.1627
0.1800
1,019,004
+0.01(+6.57%)
Dec 06, 2023
0.1731
0.1800
0.1620
0.1689
733,444
-0.01(-6.17%)
Dec 05, 2023
0.1790
0.1873
0.1730
0.1800
815,106
-0.01(-5.76%)
Dec 04, 2023
0.1750
0.2100
0.1700
0.1910
3,016,059
+0.01(+2.69%)
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
.