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 (%)
Sep 30, 2019
5.520
6.000
4.880
4.960
1,083
+0.00(+0.00%)
Sep 27, 2019
5.200
5.760
4.960
4.960
887
+0.08(+1.64%)
Sep 26, 2019
5.120
5.440
4.880
4.880
3,457
-0.18(-3.51%)
Sep 25, 2019
5.120
5.600
4.856
5.058
3,854
+0.42(+9.00%)
Sep 24, 2019
5.120
5.120
4.640
4.640
528
-0.48(-9.38%)
Sep 23, 2019
5.120
5.120
4.642
5.120
1,523
+0.00(+0.00%)
Sep 20, 2019
4.960
5.120
4.800
5.120
625
+0.16(+3.23%)
Sep 19, 2019
5.520
5.520
4.960
4.960
150
-0.16(-3.13%)
Sep 18, 2019
4.800
5.360
4.400
5.120
3,381
+0.24(+4.92%)
Sep 17, 2019
4.960
5.360
4.880
4.880
465
-0.24(-4.76%)
Sep 16, 2019
5.120
5.440
4.880
5.124
3,600
+0.16(+3.31%)
Sep 13, 2019
5.576
5.576
4.960
4.960
1,350
-0.40(-7.46%)
Sep 12, 2019
4.960
5.360
4.960
5.360
122
+0.00(+0.00%)
Sep 11, 2019
5.440
5.600
4.960
5.360
1,515
-0.08(-1.47%)
Sep 10, 2019
4.937
5.600
4.937
5.440
1,606
+0.48(+9.68%)
Sep 09, 2019
5.520
5.520
4.960
4.960
1,283
-0.40(-7.46%)
Sep 06, 2019
5.516
5.572
5.333
5.360
375
+0.12(+2.29%)
Sep 05, 2019
5.600
5.600
4.897
5.240
11,339
-0.36(-6.43%)
Sep 04, 2019
5.600
5.600
5.600
5.600
1,000
+0.00(+0.00%)
Sep 03, 2019
6.080
6.400
5.600
5.600
855
-0.19(-3.23%)
Aug 30, 2019
5.696
6.256
5.696
5.787
425
-0.21(-3.55%)
Aug 29, 2019
5.920
6.000
5.874
6.000
743
+0.00(+0.00%)
Aug 28, 2019
6.240
6.400
6.000
6.000
1,182
-0.79(-11.60%)
Aug 27, 2019
6.320
6.800
6.320
6.787
1,261
+0.47(+7.39%)
Aug 26, 2019
6.800
6.800
6.320
6.320
187
-0.35(-5.30%)
Aug 23, 2019
6.640
6.674
6.320
6.674
425
+0.35(+5.59%)
Aug 22, 2019
6.400
6.640
6.320
6.320
1,147
-0.08(-1.25%)
Aug 21, 2019
6.560
6.560
6.160
6.400
426
-0.16(-2.44%)
Aug 20, 2019
6.560
6.560
6.320
6.560
601
+0.00(+0.00%)
Aug 19, 2019
6.800
6.800
6.560
6.560
679
-0.16(-2.38%)
Aug 16, 2019
7.325
7.359
6.640
6.720
962
-0.48(-6.67%)
Aug 15, 2019
7.760
7.760
7.200
7.200
944
+0.12(+1.69%)
Aug 14, 2019
7.080
7.080
7.080
7.080
64
+0.00(+0.07%)
Aug 13, 2019
7.040
7.440
7.040
7.075
1,326
-0.36(-4.90%)
Aug 12, 2019
7.746
7.807
7.440
7.440
524
+0.00(+0.00%)
Aug 09, 2019
8.400
8.800
6.400
7.440
11,912
-1.60(-17.70%)
Aug 08, 2019
9.040
9.680
9.040
9.040
241
-0.48(-5.04%)
Aug 07, 2019
9.680
9.692
9.520
9.520
518
-0.13(-1.33%)
Aug 06, 2019
9.979
9.979
9.648
9.648
268
-0.06(-0.66%)
Aug 05, 2019
9.760
9.799
9.600
9.712
668
-0.05(-0.49%)
Aug 02, 2019
9.760
9.760
9.760
9.760
62
-0.48(-4.69%)
Aug 01, 2019
9.920
10.24
9.824
10.24
168
-0.08(-0.78%)
Jul 31, 2019
10.24
10.32
9.681
10.32
1,640
+0.00(+0.00%)
Jul 30, 2019
9.729
10.32
9.729
10.32
523
+0.62(+6.44%)
Jul 29, 2019
10.32
10.32
9.680
9.695
1,113
+0.02(+0.16%)
Jul 26, 2019
9.760
10.24
9.680
9.680
1,150
+0.00(+0.00%)
Jul 25, 2019
9.715
9.955
9.680
9.680
576
-0.24(-2.42%)
Jul 24, 2019
9.680
9.957
9.680
9.920
644
-0.04(-0.35%)
Jul 23, 2019
9.872
10.18
9.680
9.955
1,420
-0.04(-0.45%)
Jul 22, 2019
9.680
10.40
9.680
10.00
1,261
+0.32(+3.31%)
Jul 19, 2019
9.680
9.729
9.680
9.680
787
-0.24(-2.42%)
Jul 18, 2019
10.00
10.15
9.920
9.920
188
-0.13(-1.30%)
Jul 17, 2019
10.00
10.05
10.00
10.05
183
-0.23(-2.23%)
Jul 16, 2019
10.20
10.28
9.940
10.28
321
+0.36(+3.62%)
Jul 15, 2019
10.43
10.43
9.840
9.920
329
+0.16(+1.64%)
Jul 12, 2019
10.16
10.16
9.680
9.760
837
-0.16(-1.61%)
Jul 11, 2019
9.840
10.48
9.809
9.920
746
+0.00(+0.00%)
Jul 10, 2019
10.32
10.32
9.920
9.920
103
-0.16(-1.59%)
Jul 09, 2019
10.24
10.24
10.08
10.08
223
-0.32(-3.08%)
Jul 08, 2019
10.40
10.40
10.08
10.40
504
+0.23(+2.24%)
Jul 05, 2019
10.16
10.40
10.16
10.17
825
+0.01(+0.12%)
Jul 03, 2019
10.16
10.16
10.16
10.16
212
+0.27(+2.73%)
Jul 02, 2019
9.840
10.16
9.840
9.890
864
-0.04(-0.39%)
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
.