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
)
1.901
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 6, 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 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%)
Nov 02, 2020
3.272
3.440
3.123
3.239
392,643
-0.04(-1.08%)
Oct 30, 2020
3.360
3.429
3.200
3.274
203,750
-0.17(-4.81%)
Oct 29, 2020
3.520
3.520
3.440
3.440
135,830
-0.16(-4.44%)
Oct 28, 2020
3.520
3.680
3.280
3.600
353,104
+0.16(+4.55%)
Oct 27, 2020
3.535
3.558
3.400
3.443
191,450
-0.08(-2.36%)
Oct 26, 2020
3.598
3.656
3.491
3.526
175,404
-0.10(-2.69%)
Oct 23, 2020
3.680
3.760
3.534
3.624
168,862
-0.06(-1.52%)
Oct 22, 2020
3.600
3.760
3.520
3.680
232,606
+0.08(+2.24%)
Oct 21, 2020
3.635
3.677
3.520
3.599
196,854
-0.00(-0.02%)
Oct 20, 2020
3.696
3.759
3.480
3.600
252,702
-0.04(-1.10%)
Oct 19, 2020
3.680
3.798
3.554
3.640
305,081
-0.13(-3.44%)
Oct 16, 2020
3.760
3.840
3.680
3.770
269,500
-0.07(-1.83%)
Oct 15, 2020
3.800
3.840
3.648
3.840
311,840
-0.10(-2.62%)
Oct 14, 2020
3.816
4.104
3.760
3.943
694,680
+0.14(+3.77%)
Oct 13, 2020
3.736
3.896
3.680
3.800
371,683
-0.04(-1.04%)
Oct 12, 2020
4.160
4.160
3.760
3.840
949,110
-0.46(-10.78%)
Oct 09, 2020
4.160
4.400
4.000
4.304
1,455,337
-0.12(-2.71%)
Oct 08, 2020
5.464
5.760
4.424
4.424
15,321,313
+1.06(+31.64%)
Oct 07, 2020
3.400
3.504
3.280
3.361
138,868
-0.02(-0.57%)
Oct 06, 2020
3.408
3.510
3.380
3.380
129,946
-0.06(-1.74%)
Oct 05, 2020
3.360
3.520
3.360
3.440
96,751
-0.02(-0.46%)
Oct 02, 2020
3.360
3.560
3.341
3.456
116,250
-0.06(-1.82%)
Oct 01, 2020
3.511
3.600
3.328
3.520
116,390
+0.00(+0.07%)
Sep 30, 2020
3.436
3.580
3.400
3.518
135,433
+0.08(+2.26%)
Sep 29, 2020
3.675
3.677
3.436
3.440
114,947
-0.16(-4.44%)
Sep 28, 2020
3.520
3.680
3.440
3.600
107,946
+0.13(+3.69%)
Sep 25, 2020
3.416
3.552
3.365
3.472
126,050
+0.03(+0.93%)
Sep 24, 2020
3.520
3.600
3.280
3.440
220,171
-0.15(-4.10%)
Sep 23, 2020
3.840
3.912
3.505
3.587
243,680
-0.25(-6.58%)
Sep 22, 2020
3.891
4.000
3.794
3.840
197,219
+0.03(+0.78%)
Sep 21, 2020
3.840
4.000
3.798
3.810
153,440
+0.02(+0.44%)
Sep 18, 2020
3.920
4.040
3.794
3.794
183,800
-0.12(-3.01%)
Sep 17, 2020
3.920
4.000
3.804
3.911
88,759
-0.09(-2.22%)
Sep 16, 2020
4.080
4.080
3.840
4.000
119,911
-0.08(-1.96%)
Sep 15, 2020
3.960
4.215
3.921
4.080
141,135
+0.08(+1.90%)
Sep 14, 2020
3.776
4.143
3.760
4.004
257,027
+0.26(+7.08%)
Sep 11, 2020
3.840
3.920
3.600
3.739
203,075
-0.18(-4.61%)
Sep 10, 2020
3.840
4.000
3.760
3.920
125,169
-0.02(-0.55%)
Sep 09, 2020
4.064
4.064
3.840
3.942
181,653
-0.19(-4.70%)
Sep 08, 2020
3.727
4.240
3.640
4.136
301,211
+0.22(+5.51%)
Sep 04, 2020
3.840
3.999
3.360
3.920
383,087
+0.00(+0.06%)
Sep 03, 2020
4.070
4.079
3.766
3.918
310,622
-0.16(-3.98%)
Sep 02, 2020
4.320
4.320
3.840
4.080
657,697
-0.32(-7.27%)
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
.