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 (%)
Aug 31, 2023
0.5490
0.6699
0.5100
0.5100
26,546
-0.03(-4.87%)
Aug 30, 2023
0.5475
0.5475
0.5361
0.5361
1,884
+0.00(+0.21%)
Aug 29, 2023
0.5600
0.5600
0.4849
0.5350
40,360
-0.03(-4.46%)
Aug 28, 2023
0.5916
0.5916
0.5599
0.5600
3,850
-0.02(-3.45%)
Aug 25, 2023
0.5890
0.5890
0.5500
0.5800
6,485
+0.00(+0.00%)
Aug 24, 2023
0.6300
0.6300
0.5600
0.5800
7,067
-0.04(-7.19%)
Aug 23, 2023
0.6087
0.6300
0.6000
0.6249
8,076
+0.02(+3.70%)
Aug 22, 2023
0.5942
0.6239
0.5930
0.6026
7,952
-0.04(-5.70%)
Aug 21, 2023
0.6152
0.6900
0.5500
0.6390
45,098
+0.01(+1.43%)
Aug 18, 2023
0.6300
0.6600
0.6000
0.6300
13,881
-0.00(-0.16%)
Aug 17, 2023
0.5909
0.6311
0.5402
0.6310
13,719
+0.04(+6.01%)
Aug 16, 2023
0.6200
0.6200
0.5810
0.5952
2,567
-0.03(-4.86%)
Aug 15, 2023
0.6406
0.6406
0.4631
0.6256
214,409
-0.01(-2.25%)
Aug 14, 2023
0.6910
0.7022
0.6229
0.6400
20,220
-0.05(-7.91%)
Aug 11, 2023
0.7350
0.7350
0.6801
0.6950
18,455
+0.01(+2.21%)
Aug 10, 2023
0.6600
0.7000
0.6500
0.6800
7,576
+0.02(+3.01%)
Aug 09, 2023
0.6800
0.6800
0.6500
0.6601
10,773
-0.04(-5.69%)
Aug 08, 2023
0.6330
0.7300
0.6330
0.6999
49,937
+0.07(+10.57%)
Aug 07, 2023
0.6600
0.6700
0.6127
0.6330
22,576
-0.02(-3.40%)
Aug 04, 2023
0.6519
0.6800
0.6451
0.6553
6,468
+0.01(+1.58%)
Aug 03, 2023
0.6960
0.7250
0.6410
0.6451
31,372
-0.05(-7.31%)
Aug 02, 2023
0.7150
0.7150
0.6800
0.6960
7,127
+0.01(+0.87%)
Aug 01, 2023
0.6906
0.7400
0.6830
0.6900
8,589
-0.01(-1.57%)
Jul 31, 2023
0.7000
0.7400
0.6810
0.7010
37,017
+0.00(+0.13%)
Jul 28, 2023
0.7100
0.7289
0.6959
0.7001
16,880
+0.01(+0.82%)
Jul 27, 2023
0.6912
0.7600
0.6912
0.6944
61,556
-0.06(-7.41%)
Jul 26, 2023
0.6800
0.7800
0.6800
0.7500
353,768
+0.06(+8.23%)
Jul 25, 2023
0.7300
0.7400
0.6930
0.6930
16,247
-0.00(-0.62%)
Jul 24, 2023
0.7100
0.7466
0.6973
0.6973
11,882
-0.04(-5.77%)
Jul 21, 2023
0.7300
0.7800
0.7100
0.7400
12,546
-0.01(-1.46%)
Jul 20, 2023
0.7610
0.7610
0.7077
0.7510
26,689
-0.02(-2.97%)
Jul 19, 2023
0.7800
0.7800
0.7070
0.7740
19,911
+0.02(+3.20%)
Jul 18, 2023
0.7700
0.7770
0.7200
0.7500
11,721
-0.02(-2.60%)
Jul 17, 2023
0.7999
0.8000
0.7440
0.7700
3,324
-0.01(-1.28%)
Jul 14, 2023
0.7251
0.7988
0.7251
0.7800
11,163
+0.01(+0.66%)
Jul 13, 2023
0.7490
0.7749
0.6876
0.7749
6,403
+0.00(+0.00%)
Jul 12, 2023
0.7510
0.7800
0.7100
0.7749
33,107
-0.00(-0.27%)
Jul 11, 2023
0.7400
0.7800
0.7400
0.7770
7,945
+0.04(+5.38%)
Jul 10, 2023
0.7800
0.7800
0.7258
0.7373
23,050
-0.03(-4.18%)
Jul 07, 2023
0.7300
0.7800
0.7300
0.7695
14,576
+0.04(+5.41%)
Jul 06, 2023
0.7600
0.7600
0.7001
0.7300
1,786
-0.03(-3.95%)
Jul 05, 2023
0.7600
0.7600
0.7020
0.7600
9,032
+0.00(+0.24%)
Jul 03, 2023
0.7500
0.7700
0.7500
0.7582
4,104
+0.01(+0.85%)
Jun 30, 2023
0.7700
0.7799
0.7500
0.7518
7,435
+0.00(+0.24%)
Jun 29, 2023
0.7200
0.7800
0.7200
0.7500
18,026
+0.01(+1.35%)
Jun 28, 2023
0.7400
0.7800
0.7400
0.7400
4,431
-0.01(-0.67%)
Jun 27, 2023
0.7700
0.7680
0.7300
0.7450
11,854
+0.03(+3.47%)
Jun 26, 2023
0.7300
0.7500
0.7200
0.7200
8,170
-0.01(-1.37%)
Jun 23, 2023
0.7100
0.7500
0.7100
0.7300
6,565
+0.02(+2.82%)
Jun 22, 2023
0.7400
0.7400
0.7100
0.7100
5,098
-0.04(-5.19%)
Jun 21, 2023
0.7200
0.7489
0.7200
0.7489
7,874
-0.00(-0.01%)
Jun 20, 2023
0.7050
0.7499
0.7050
0.7490
7,561
+0.03(+4.76%)
Jun 16, 2023
0.7500
0.7500
0.7103
0.7150
11,002
-0.02(-3.35%)
Jun 15, 2023
0.7101
0.7500
0.7101
0.7398
9,487
+0.02(+2.75%)
Jun 14, 2023
0.7200
0.7400
0.7100
0.7200
6,845
+0.01(+1.15%)
Jun 13, 2023
0.7500
0.7500
0.7030
0.7118
35,550
-0.04(-5.07%)
Jun 12, 2023
0.7400
0.7498
0.7100
0.7498
4,707
+0.03(+4.14%)
Jun 09, 2023
0.7000
0.7400
0.7000
0.7200
11,910
-0.03(-3.45%)
Jun 08, 2023
0.7800
0.7800
0.7000
0.7457
12,984
+0.03(+3.57%)
Jun 07, 2023
0.7400
0.7500
0.7042
0.7200
4,337
-0.02(-2.70%)
Jun 06, 2023
0.7500
0.7500
0.7400
0.7400
16,036
-0.01(-0.80%)
Jun 05, 2023
0.7400
0.7700
0.7420
0.7460
6,787
-0.02(-1.97%)
Jun 02, 2023
0.7800
0.7800
0.7421
0.7610
19,884
-0.02(-2.44%)
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
.