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 (%)
Apr 30, 2021
3.450
3.552
3.420
3.450
69,000
-0.06(-1.71%)
Apr 29, 2021
3.560
3.560
3.450
3.510
38,278
-0.05(-1.40%)
Apr 28, 2021
3.400
3.600
3.380
3.560
91,674
+0.13(+3.79%)
Apr 27, 2021
3.550
3.570
3.370
3.430
89,845
-0.16(-4.46%)
Apr 26, 2021
3.350
3.590
3.330
3.590
168,218
+0.25(+7.49%)
Apr 23, 2021
3.230
3.340
3.200
3.340
81,500
+0.10(+3.09%)
Apr 22, 2021
3.240
3.310
3.180
3.240
76,630
-0.03(-0.92%)
Apr 21, 2021
3.060
3.270
3.020
3.270
77,905
+0.18(+5.83%)
Apr 20, 2021
3.160
3.220
2.990
3.090
345,497
-0.05(-1.59%)
Apr 19, 2021
3.320
3.340
3.060
3.140
164,975
-0.17(-5.14%)
Apr 16, 2021
3.250
3.350
3.240
3.310
125,100
+0.06(+1.85%)
Apr 15, 2021
3.430
3.430
3.250
3.250
209,166
-0.14(-4.13%)
Apr 14, 2021
3.500
3.540
3.330
3.390
247,786
-0.11(-3.14%)
Apr 13, 2021
3.570
3.570
3.500
3.500
132,615
-0.08(-2.23%)
Apr 12, 2021
3.590
3.830
3.450
3.580
785,635
+0.05(+1.42%)
Apr 09, 2021
3.700
3.700
3.530
3.530
58,200
-0.13(-3.55%)
Apr 08, 2021
3.580
3.690
3.550
3.660
200,126
+0.09(+2.52%)
Apr 07, 2021
3.600
3.630
3.520
3.570
87,246
+0.05(+1.42%)
Apr 06, 2021
3.620
3.640
3.520
3.520
115,266
-0.09(-2.49%)
Apr 05, 2021
3.640
3.840
3.570
3.610
490,156
-0.01(-0.28%)
Apr 01, 2021
3.490
3.630
3.461
3.620
157,900
+0.13(+3.72%)
Mar 31, 2021
3.400
3.580
3.340
3.490
350,849
+0.09(+2.65%)
Mar 30, 2021
3.430
3.430
3.250
3.400
228,231
-0.03(-0.87%)
Mar 29, 2021
3.530
3.530
3.310
3.430
279,290
-0.10(-2.83%)
Mar 26, 2021
3.690
3.690
3.345
3.530
423,700
-0.02(-0.56%)
Mar 25, 2021
3.520
3.630
3.260
3.550
1,352,893
+0.12(+3.50%)
Mar 24, 2021
3.630
3.650
3.410
3.430
451,668
-0.26(-7.05%)
Mar 23, 2021
3.930
4.110
3.610
3.690
561,127
-0.15(-3.91%)
Mar 22, 2021
3.900
3.960
3.770
3.840
408,229
+0.02(+0.52%)
Mar 19, 2021
4.100
4.190
3.790
3.820
783,000
-0.40(-9.48%)
Mar 18, 2021
3.830
4.480
3.620
4.220
2,961,785
+0.54(+14.67%)
Mar 17, 2021
3.500
3.850
3.460
3.680
743,833
+0.16(+4.55%)
Mar 16, 2021
3.700
3.770
3.510
3.520
126,129
-0.15(-4.09%)
Mar 15, 2021
3.610
3.770
3.610
3.670
105,737
+0.08(+2.23%)
Mar 12, 2021
3.650
3.740
3.570
3.590
149,400
-0.11(-2.97%)
Mar 11, 2021
3.600
3.720
3.560
3.700
314,262
+0.22(+6.32%)
Mar 10, 2021
3.730
3.740
3.450
3.480
220,981
-0.13(-3.60%)
Mar 09, 2021
3.550
3.670
3.510
3.610
295,894
+0.20(+5.87%)
Mar 08, 2021
3.580
3.648
3.390
3.410
96,133
-0.11(-3.12%)
Mar 05, 2021
3.660
3.660
3.260
3.520
314,200
-0.12(-3.30%)
Mar 04, 2021
3.940
3.980
3.470
3.640
398,102
-0.35(-8.77%)
Mar 03, 2021
4.090
4.090
3.890
3.990
376,638
-0.08(-1.97%)
Mar 02, 2021
4.230
4.300
3.975
4.070
334,823
-0.13(-3.10%)
Mar 01, 2021
4.080
4.240
4.040
4.200
270,408
+0.12(+2.94%)
Feb 26, 2021
4.246
4.246
3.840
4.080
372,300
+0.00(+0.00%)
Feb 25, 2021
4.350
4.360
4.070
4.080
235,237
-0.27(-6.21%)
Feb 24, 2021
4.320
4.510
4.310
4.350
373,703
+0.07(+1.64%)
Feb 23, 2021
4.390
4.420
4.070
4.280
338,865
-0.30(-6.55%)
Feb 22, 2021
4.780
4.950
4.490
4.580
337,900
-0.27(-5.57%)
Feb 19, 2021
4.890
5.050
4.810
4.850
291,600
-0.05(-1.02%)
Feb 18, 2021
4.960
4.960
4.761
4.900
257,192
-0.07(-1.41%)
Feb 17, 2021
5.000
5.170
4.900
4.970
391,797
-0.06(-1.19%)
Feb 16, 2021
4.950
5.140
4.870
5.030
665,350
+0.16(+3.29%)
Feb 12, 2021
4.660
4.870
4.610
4.870
241,300
+0.22(+4.73%)
Feb 11, 2021
4.970
4.970
4.600
4.650
396,583
-0.17(-3.53%)
Feb 10, 2021
4.920
5.000
4.460
4.820
576,823
-0.01(-0.21%)
Feb 09, 2021
4.570
4.840
4.550
4.830
456,633
+0.32(+7.10%)
Feb 08, 2021
4.300
4.570
4.210
4.510
652,477
+0.27(+6.37%)
Feb 05, 2021
4.260
4.280
4.140
4.240
247,200
-0.01(-0.24%)
Feb 04, 2021
4.190
4.260
4.160
4.250
249,672
+0.11(+2.66%)
Feb 03, 2021
4.010
4.180
3.970
4.140
341,971
+0.17(+4.28%)
Feb 02, 2021
3.930
4.030
3.830
3.970
391,033
+0.09(+2.32%)
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
.