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
)
1.814
-0.087 (-4.58%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 7, 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 31, 2022
1.820
1.891
1.820
1.860
6,914
+0.00(+0.00%)
May 27, 2022
1.861
1.910
1.790
1.860
27,437
+0.04(+2.20%)
May 26, 2022
1.837
1.880
1.765
1.820
17,133
+0.00(+0.01%)
May 25, 2022
1.840
1.893
1.800
1.820
20,481
-0.05(-2.68%)
May 24, 2022
1.840
1.900
1.830
1.870
25,576
-0.01(-0.80%)
May 23, 2022
1.890
1.920
1.885
1.885
7,031
-0.00(-0.26%)
May 20, 2022
1.925
1.925
1.890
1.890
7,678
+0.00(+0.00%)
May 19, 2022
1.850
1.940
1.850
1.890
32,002
-0.06(-3.08%)
May 18, 2022
2.040
2.040
1.945
1.950
4,389
-0.02(-1.02%)
May 17, 2022
2.080
2.110
1.960
1.970
29,115
-0.14(-6.64%)
May 16, 2022
2.130
2.180
2.090
2.110
20,168
+0.10(+4.98%)
May 13, 2022
1.950
2.030
1.950
2.010
31,626
+0.06(+3.08%)
May 12, 2022
1.868
1.960
1.868
1.950
32,842
+0.01(+0.42%)
May 11, 2022
2.060
2.060
1.870
1.942
52,282
-0.14(-6.51%)
May 10, 2022
2.120
2.120
2.040
2.077
10,596
-0.01(-0.62%)
May 09, 2022
2.080
2.120
2.030
2.090
42,803
-0.03(-1.26%)
May 06, 2022
2.060
2.117
2.030
2.117
5,346
+0.02(+0.79%)
May 05, 2022
2.180
2.180
2.100
2.100
6,453
-0.05(-2.32%)
May 04, 2022
2.110
2.162
2.040
2.150
50,322
+0.00(+0.00%)
May 03, 2022
2.100
2.171
2.100
2.150
4,453
+0.02(+0.94%)
May 02, 2022
2.130
2.130
2.065
2.130
22,287
+0.00(+0.00%)
Apr 29, 2022
2.150
2.232
2.090
2.130
18,742
-0.02(-0.93%)
Apr 28, 2022
2.100
2.170
2.010
2.150
20,873
+0.05(+2.38%)
Apr 27, 2022
2.040
2.120
2.040
2.100
14,482
-0.05(-2.33%)
Apr 26, 2022
1.980
2.150
1.980
2.150
38,982
+0.13(+6.44%)
Apr 25, 2022
2.120
2.140
2.010
2.020
50,969
-0.16(-7.34%)
Apr 22, 2022
2.110
2.195
2.110
2.180
13,076
+0.04(+1.87%)
Apr 21, 2022
2.200
2.200
2.140
2.140
17,042
-0.05(-2.41%)
Apr 20, 2022
2.210
2.220
2.180
2.193
4,758
+0.02(+1.06%)
Apr 19, 2022
2.190
2.250
2.150
2.170
56,317
+0.01(+0.46%)
Apr 18, 2022
2.110
2.201
2.110
2.160
15,400
+0.05(+2.37%)
Apr 14, 2022
2.100
2.160
2.100
2.110
22,643
-0.05(-2.31%)
Apr 13, 2022
2.120
2.240
2.110
2.160
30,352
+0.06(+2.86%)
Apr 12, 2022
2.120
2.200
2.100
2.100
25,170
-0.02(-0.94%)
Apr 11, 2022
2.130
2.180
2.100
2.120
15,821
-0.06(-2.75%)
Apr 08, 2022
2.210
2.275
2.180
2.180
17,832
-0.03(-1.36%)
Apr 07, 2022
2.250
2.300
2.210
2.210
15,021
-0.05(-2.21%)
Apr 06, 2022
2.280
2.345
2.240
2.260
11,579
-0.01(-0.44%)
Apr 05, 2022
2.230
2.470
2.230
2.270
18,551
-0.01(-0.44%)
Apr 04, 2022
2.270
2.331
2.210
2.280
54,242
-0.07(-2.98%)
Apr 01, 2022
2.440
2.460
2.310
2.350
15,586
-0.05(-2.08%)
Mar 31, 2022
2.460
2.460
2.370
2.400
10,642
-0.02(-0.83%)
Mar 30, 2022
2.380
2.530
2.380
2.420
37,832
-0.03(-1.22%)
Mar 29, 2022
2.150
2.480
2.150
2.450
97,853
-0.05(-2.00%)
Mar 28, 2022
2.460
2.590
2.430
2.500
157,187
+0.00(+0.00%)
Mar 25, 2022
2.490
2.530
2.430
2.500
43,817
-0.07(-2.72%)
Mar 24, 2022
2.460
2.600
2.450
2.570
62,987
+0.12(+4.90%)
Mar 23, 2022
2.530
2.619
2.420
2.450
314,705
-0.08(-3.16%)
Mar 22, 2022
2.470
2.610
2.380
2.530
257,446
-0.12(-4.71%)
Mar 21, 2022
2.320
2.900
2.300
2.655
1,853,482
+0.33(+14.44%)
Mar 18, 2022
2.310
2.350
2.280
2.320
12,058
+0.01(+0.43%)
Mar 17, 2022
2.210
2.310
2.160
2.310
47,732
+0.12(+5.48%)
Mar 16, 2022
2.140
2.220
2.110
2.190
22,627
+0.03(+1.39%)
Mar 15, 2022
2.250
2.250
2.130
2.160
26,572
-0.06(-2.70%)
Mar 14, 2022
2.210
2.300
2.135
2.220
46,218
+0.07(+3.26%)
Mar 11, 2022
2.390
2.460
2.130
2.150
60,124
-0.21(-8.90%)
Mar 10, 2022
2.400
2.490
2.300
2.360
53,041
-0.11(-4.45%)
Mar 09, 2022
2.640
2.667
2.330
2.470
263,081
-0.35(-12.41%)
Mar 08, 2022
2.140
2.850
2.080
2.820
715,884
+0.68(+31.78%)
Mar 07, 2022
2.140
2.160
2.076
2.140
21,679
+0.01(+0.47%)
Mar 04, 2022
2.230
2.235
2.091
2.130
31,318
-0.10(-4.27%)
Mar 03, 2022
2.260
2.260
2.170
2.225
49,050
-0.03(-1.55%)
Mar 02, 2022
2.250
2.337
2.204
2.260
60,365
+0.02(+0.89%)
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
.