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 (%)
Nov 29, 2019
5.280
5.280
3.770
4.396
14,600
-0.80(-15.46%)
Nov 27, 2019
4.320
6.480
3.600
5.200
119,287
+1.52(+41.24%)
Nov 26, 2019
3.523
3.682
3.523
3.682
384
+0.00(+0.04%)
Nov 25, 2019
3.440
3.839
3.440
3.680
654
+0.28(+8.24%)
Nov 22, 2019
4.048
4.080
3.200
3.400
7,912
-0.68(-16.67%)
Nov 21, 2019
4.240
4.560
4.049
4.080
654
-0.32(-7.27%)
Nov 20, 2019
4.104
4.486
4.089
4.400
617
+0.28(+6.90%)
Nov 19, 2019
4.160
4.240
4.048
4.116
2,016
+0.04(+0.88%)
Nov 18, 2019
4.055
4.128
4.055
4.080
1,286
-0.16(-3.74%)
Nov 15, 2019
4.048
4.240
4.000
4.238
3,012
+0.08(+1.88%)
Nov 14, 2019
4.560
4.880
4.080
4.160
3,238
-0.51(-10.84%)
Nov 13, 2019
4.267
4.960
4.267
4.666
12,814
+0.60(+14.80%)
Nov 12, 2019
4.320
4.320
4.064
4.064
1,085
-0.26(-5.93%)
Nov 11, 2019
4.320
4.320
4.160
4.320
897
-0.08(-1.84%)
Nov 08, 2019
4.494
4.562
4.400
4.401
1,650
+0.02(+0.38%)
Nov 07, 2019
4.181
4.384
4.160
4.384
764
+0.29(+7.03%)
Nov 06, 2019
4.048
4.400
4.048
4.096
702
-0.08(-2.03%)
Nov 05, 2019
4.160
4.400
4.048
4.181
5,610
+0.10(+2.45%)
Nov 04, 2019
4.800
4.800
4.066
4.081
2,559
-0.31(-6.97%)
Nov 01, 2019
5.040
5.040
4.256
4.386
1,575
+0.20(+4.84%)
Oct 31, 2019
4.568
4.640
4.000
4.184
3,270
-0.48(-10.28%)
Oct 30, 2019
4.568
4.800
4.568
4.663
500
-0.26(-5.37%)
Oct 29, 2019
4.778
5.040
4.640
4.928
823
-0.10(-1.97%)
Oct 28, 2019
5.042
5.120
4.408
5.027
3,328
+0.23(+4.73%)
Oct 25, 2019
4.688
5.040
4.688
4.800
2,787
-0.08(-1.64%)
Oct 24, 2019
5.115
5.115
4.880
4.880
950
-0.16(-3.17%)
Oct 23, 2019
4.800
5.120
4.688
5.040
2,234
+0.35(+7.51%)
Oct 22, 2019
5.176
5.176
4.688
4.688
2,600
-0.03(-0.68%)
Oct 21, 2019
5.200
5.233
4.647
4.720
3,886
-0.40(-7.81%)
Oct 18, 2019
5.120
5.120
4.765
5.120
4,612
-0.24(-4.48%)
Oct 17, 2019
4.800
5.600
4.800
5.360
6,044
+0.08(+1.52%)
Oct 16, 2019
4.880
8.000
4.800
5.280
88,584
+0.82(+18.34%)
Oct 15, 2019
4.400
4.704
4.400
4.462
2,642
-0.03(-0.77%)
Oct 14, 2019
4.840
4.840
4.400
4.496
1,756
-0.33(-6.80%)
Oct 11, 2019
4.559
5.176
4.559
4.824
250
+0.14(+3.04%)
Oct 10, 2019
4.442
4.810
4.400
4.682
1,032
-0.28(-5.70%)
Oct 09, 2019
5.200
5.200
4.443
4.965
2,353
+0.16(+3.43%)
Oct 08, 2019
4.800
5.042
4.800
4.800
1,561
+0.00(+0.00%)
Oct 07, 2019
5.200
5.200
4.800
4.800
1,778
-0.40(-7.69%)
Oct 04, 2019
5.200
5.200
5.200
5.200
225
+0.06(+1.17%)
Oct 03, 2019
5.200
5.460
5.046
5.140
767
-0.06(-1.15%)
Oct 02, 2019
5.680
5.920
5.200
5.200
1,505
-0.72(-12.16%)
Oct 01, 2019
5.280
6.000
5.200
5.920
885
+0.96(+19.35%)
Sep 30, 2019
5.520
6.000
4.880
4.960
1,083
+0.00(+0.00%)
Sep 27, 2019
5.200
5.760
4.960
4.960
887
+0.08(+1.64%)
Sep 26, 2019
5.120
5.440
4.880
4.880
3,457
-0.18(-3.51%)
Sep 25, 2019
5.120
5.600
4.856
5.058
3,854
+0.42(+9.00%)
Sep 24, 2019
5.120
5.120
4.640
4.640
528
-0.48(-9.38%)
Sep 23, 2019
5.120
5.120
4.642
5.120
1,523
+0.00(+0.00%)
Sep 20, 2019
4.960
5.120
4.800
5.120
625
+0.16(+3.23%)
Sep 19, 2019
5.520
5.520
4.960
4.960
150
-0.16(-3.13%)
Sep 18, 2019
4.800
5.360
4.400
5.120
3,381
+0.24(+4.92%)
Sep 17, 2019
4.960
5.360
4.880
4.880
465
-0.24(-4.76%)
Sep 16, 2019
5.120
5.440
4.880
5.124
3,600
+0.16(+3.31%)
Sep 13, 2019
5.576
5.576
4.960
4.960
1,350
-0.40(-7.46%)
Sep 12, 2019
4.960
5.360
4.960
5.360
122
+0.00(+0.00%)
Sep 11, 2019
5.440
5.600
4.960
5.360
1,515
-0.08(-1.47%)
Sep 10, 2019
4.937
5.600
4.937
5.440
1,606
+0.48(+9.68%)
Sep 09, 2019
5.520
5.520
4.960
4.960
1,283
-0.40(-7.46%)
Sep 06, 2019
5.516
5.572
5.333
5.360
375
+0.12(+2.29%)
Sep 05, 2019
5.600
5.600
4.897
5.240
11,339
-0.36(-6.43%)
Sep 04, 2019
5.600
5.600
5.600
5.600
1,000
+0.00(+0.00%)
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
.