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 (%)
Dec 31, 2021
2.190
2.240
2.120
2.210
79,090
+0.02(+0.91%)
Dec 30, 2021
2.150
2.245
2.120
2.190
45,999
+0.04(+1.86%)
Dec 29, 2021
2.280
2.300
2.141
2.150
64,354
-0.11(-4.87%)
Dec 28, 2021
2.250
2.301
2.230
2.260
34,879
-0.01(-0.44%)
Dec 27, 2021
2.300
2.363
2.250
2.270
42,042
-0.05(-2.16%)
Dec 23, 2021
2.420
2.420
2.280
2.320
63,415
-0.05(-2.11%)
Dec 22, 2021
2.460
2.460
2.242
2.370
76,813
+0.15(+6.76%)
Dec 21, 2021
2.140
2.265
2.140
2.220
71,264
-0.03(-1.33%)
Dec 20, 2021
2.270
2.290
2.200
2.250
38,664
-0.04(-1.75%)
Dec 17, 2021
2.300
2.379
2.200
2.290
28,598
+0.01(+0.44%)
Dec 16, 2021
2.210
2.440
2.208
2.280
20,845
+0.06(+2.70%)
Dec 15, 2021
2.260
2.370
2.210
2.220
76,684
-0.05(-2.20%)
Dec 14, 2021
2.340
2.369
2.260
2.270
24,667
-0.05(-2.16%)
Dec 13, 2021
2.390
2.430
2.290
2.320
60,086
-0.08(-3.33%)
Dec 10, 2021
2.450
2.500
2.370
2.400
20,549
-0.07(-2.83%)
Dec 09, 2021
2.440
2.490
2.410
2.470
8,224
+0.03(+1.23%)
Dec 08, 2021
2.420
2.480
2.380
2.440
40,531
-0.04(-1.61%)
Dec 07, 2021
2.350
2.540
2.340
2.480
55,634
+0.14(+5.98%)
Dec 06, 2021
2.290
2.360
2.253
2.340
28,822
+0.03(+1.30%)
Dec 03, 2021
2.360
2.383
2.150
2.310
81,082
-0.08(-3.35%)
Dec 02, 2021
2.350
2.480
2.350
2.390
31,717
+0.01(+0.42%)
Dec 01, 2021
2.500
2.542
2.350
2.380
53,819
-0.08(-3.25%)
Nov 30, 2021
2.480
2.530
2.370
2.460
127,065
-0.04(-1.60%)
Nov 29, 2021
2.600
2.659
2.490
2.500
132,059
-0.05(-1.96%)
Nov 26, 2021
2.520
2.550
2.480
2.550
40,552
-0.02(-0.78%)
Nov 24, 2021
2.620
2.628
2.530
2.570
69,442
-0.04(-1.53%)
Nov 23, 2021
2.700
2.720
2.540
2.610
76,236
-0.05(-1.88%)
Nov 22, 2021
2.770
2.770
2.580
2.660
73,436
-0.07(-2.56%)
Nov 19, 2021
2.720
2.790
2.720
2.730
29,170
+0.01(+0.37%)
Nov 18, 2021
2.810
2.800
2.700
2.720
135,048
-0.09(-3.20%)
Nov 17, 2021
2.870
2.898
2.710
2.810
142,905
+0.00(+0.00%)
Nov 16, 2021
3.030
3.030
2.750
2.810
302,398
-0.29(-9.35%)
Nov 15, 2021
3.140
3.140
3.050
3.100
68,346
+0.04(+1.31%)
Nov 12, 2021
3.110
3.122
3.030
3.060
54,409
-0.04(-1.29%)
Nov 11, 2021
3.070
3.130
3.050
3.100
56,612
+0.03(+0.98%)
Nov 10, 2021
3.140
3.050
3.070
40,175
-0.01(-0.32%)
Nov 09, 2021
3.060
3.140
3.060
3.080
21,672
+0.00(+0.00%)
Nov 08, 2021
3.100
3.144
3.070
3.080
61,995
-0.06(-1.91%)
Nov 05, 2021
3.100
3.210
3.100
3.140
23,921
+0.04(+1.29%)
Nov 04, 2021
3.190
3.200
3.090
3.100
58,953
-0.10(-3.13%)
Nov 03, 2021
3.190
3.220
3.150
3.200
22,412
+0.05(+1.59%)
Nov 02, 2021
3.150
3.210
3.112
3.150
44,370
+0.00(+0.00%)
Nov 01, 2021
3.190
3.230
3.170
3.150
34,053
-0.02(-0.63%)
Oct 29, 2021
3.120
3.180
3.120
3.170
37,720
+0.05(+1.60%)
Oct 28, 2021
3.100
3.130
3.070
3.120
20,743
+0.05(+1.63%)
Oct 27, 2021
3.080
3.108
3.040
3.070
34,077
-0.02(-0.65%)
Oct 26, 2021
3.100
3.090
40,579
-0.02(-0.64%)
Oct 25, 2021
3.080
3.158
3.080
3.110
48,914
+0.06(+1.97%)
Oct 22, 2021
3.180
3.180
3.050
3.050
58,854
-0.15(-4.69%)
Oct 21, 2021
3.210
3.240
3.130
3.200
49,788
+0.01(+0.31%)
Oct 20, 2021
3.150
3.210
3.120
3.190
45,087
+0.04(+1.27%)
Oct 19, 2021
3.200
3.260
3.140
3.150
41,087
-0.04(-1.25%)
Oct 18, 2021
3.200
3.240
3.160
3.190
21,815
-0.04(-1.24%)
Oct 15, 2021
3.220
3.280
3.220
3.230
21,265
+0.00(+0.00%)
Oct 14, 2021
3.310
3.316
3.221
3.230
37,096
-0.07(-2.12%)
Oct 13, 2021
3.190
3.340
3.130
3.300
83,984
+0.11(+3.45%)
Oct 12, 2021
3.150
3.250
3.120
3.190
37,184
+0.01(+0.31%)
Oct 11, 2021
3.360
3.370
3.150
3.180
105,812
-0.18(-5.36%)
Oct 08, 2021
3.350
3.470
3.340
3.360
27,142
+0.00(+0.00%)
Oct 07, 2021
3.370
3.410
3.330
3.360
46,407
-0.01(-0.30%)
Oct 06, 2021
3.360
3.430
3.330
3.370
40,816
-0.03(-0.88%)
Oct 05, 2021
3.480
3.510
3.380
3.400
65,461
-0.08(-2.30%)
Oct 04, 2021
3.550
3.550
3.400
3.480
107,714
-0.08(-2.25%)
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
.