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
UNCHANGED
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 (%)
Jan 31, 2024
2.060
2.104
1.970
2.000
56,677
-0.14(-6.54%)
Jan 30, 2024
2.130
2.250
2.110
2.140
70,195
-0.07(-3.25%)
Jan 29, 2024
1.990
2.340
1.968
2.212
210,790
+0.22(+11.16%)
Jan 26, 2024
1.950
2.173
1.901
1.990
365,129
+0.04(+2.05%)
Jan 25, 2024
1.910
2.060
1.890
1.950
64,105
-0.04(-2.01%)
Jan 24, 2024
1.900
2.020
1.872
1.990
67,182
+0.11(+5.85%)
Jan 23, 2024
1.900
1.940
1.830
1.880
93,776
+0.01(+0.53%)
Jan 22, 2024
1.830
1.960
1.830
1.870
106,670
+0.09(+5.06%)
Jan 19, 2024
1.790
1.890
1.735
1.780
62,560
-0.03(-1.66%)
Jan 18, 2024
1.800
1.910
1.800
1.810
116,297
-0.04(-2.16%)
Jan 17, 2024
1.870
1.950
1.750
1.850
105,417
-0.06(-3.14%)
Jan 16, 2024
1.840
1.960
1.810
1.910
172,948
-0.12(-5.91%)
Jan 12, 2024
2.060
2.180
1.820
2.030
231,294
-0.04(-1.93%)
Jan 11, 2024
2.380
2.410
1.890
2.070
2,207,325
-0.18(-8.00%)
Jan 10, 2024
2.220
2.580
2.120
2.250
748,967
+0.06(+2.74%)
Jan 09, 2024
2.300
2.410
2.190
2.190
52,147
-0.07(-3.10%)
Jan 08, 2024
2.330
2.410
2.120
2.260
165,870
-0.11(-4.64%)
Jan 05, 2024
2.620
2.670
2.340
2.370
189,978
-0.28(-10.40%)
Jan 04, 2024
2.800
3.430
2.560
2.645
1,284,421
-0.15(-5.54%)
Jan 03, 2024
2.730
2.930
2.350
2.800
131,169
+0.05(+1.82%)
Jan 02, 2024
3.020
3.020
2.660
2.750
191,765
-0.25(-8.33%)
Dec 29, 2023
3.300
3.500
2.800
3.000
694,478
-0.60(-16.67%)
Dec 28, 2023
3.170
4.120
3.140
3.600
1,346,400
+0.55(+17.98%)
Dec 27, 2023
2.920
3.280
2.920
3.051
105,141
+0.30(+10.96%)
Dec 26, 2023
2.990
3.045
2.720
2.750
25,250
-0.33(-10.71%)
Dec 22, 2023
2.980
3.080
2.700
3.080
27,248
+0.08(+2.67%)
Dec 21, 2023
2.620
3.480
2.620
3.000
238,997
+2.84(+1821.84%)
Dec 20, 2023
0.1547
0.1685
0.1400
0.1561
900,719
-0.00(-2.13%)
Dec 19, 2023
0.1619
0.1699
0.1402
0.1595
1,005,561
-0.02(-8.65%)
Dec 18, 2023
0.1787
0.1790
0.1650
0.1746
296,260
+0.01(+5.24%)
Dec 15, 2023
0.1642
0.1798
0.1600
0.1659
669,279
-0.00(-0.66%)
Dec 14, 2023
0.1589
0.1729
0.1500
0.1670
1,015,776
+0.02(+9.87%)
Dec 13, 2023
0.1597
0.1597
0.1450
0.1520
280,339
-0.00(-1.94%)
Dec 12, 2023
0.1536
0.1599
0.1400
0.1550
345,622
-0.00(-1.34%)
Dec 11, 2023
0.1705
0.1748
0.1317
0.1571
1,634,671
-0.01(-6.82%)
Dec 08, 2023
0.1675
0.1889
0.1637
0.1686
783,328
-0.01(-6.33%)
Dec 07, 2023
0.1632
0.1899
0.1627
0.1800
1,019,004
+0.01(+6.57%)
Dec 06, 2023
0.1731
0.1800
0.1620
0.1689
733,444
-0.01(-6.17%)
Dec 05, 2023
0.1790
0.1873
0.1730
0.1800
815,106
-0.01(-5.76%)
Dec 04, 2023
0.1750
0.2100
0.1700
0.1910
3,016,059
+0.01(+2.69%)
Dec 01, 2023
0.1995
0.2045
0.1810
0.1860
2,846,750
-0.03(-13.49%)
Nov 30, 2023
0.1770
0.2460
0.1629
0.2150
12,462,378
+0.05(+26.62%)
Nov 29, 2023
0.1748
0.1767
0.1630
0.1698
876,719
-0.00(-0.12%)
Nov 28, 2023
0.1591
0.1826
0.1500
0.1700
907,280
+0.01(+3.66%)
Nov 27, 2023
0.1776
0.1776
0.1500
0.1640
367,132
-0.01(-2.96%)
Nov 24, 2023
0.1510
0.1772
0.1510
0.1690
536,709
+0.02(+11.92%)
Nov 22, 2023
0.1500
0.1609
0.1476
0.1510
522,129
-0.00(-1.31%)
Nov 21, 2023
0.1585
0.1585
0.1430
0.1530
341,043
-0.00(-2.61%)
Nov 20, 2023
0.1602
0.1627
0.1400
0.1571
261,037
-0.01(-3.91%)
Nov 17, 2023
0.1691
0.1699
0.1533
0.1635
403,184
+0.00(+1.55%)
Nov 16, 2023
0.1790
0.1790
0.1565
0.1610
324,856
-0.00(-2.37%)
Nov 15, 2023
0.1700
0.1669
0.1550
0.1649
314,267
+0.01(+5.71%)
Nov 14, 2023
0.1500
0.1699
0.1500
0.1560
602,590
-0.01(-3.82%)
Nov 13, 2023
0.1800
0.1850
0.1600
0.1622
634,613
-0.02(-10.04%)
Nov 10, 2023
0.1892
0.1892
0.1800
0.1803
217,944
-0.01(-3.06%)
Nov 09, 2023
0.1995
0.1995
0.1802
0.1860
210,652
-0.00(-1.59%)
Nov 08, 2023
0.2009
0.2009
0.1820
0.1890
325,021
-0.02(-8.74%)
Nov 07, 2023
0.2186
0.2186
0.1960
0.2071
589,950
-0.02(-9.88%)
Nov 06, 2023
0.2210
0.2400
0.2016
0.2298
2,438,019
+0.02(+9.43%)
Nov 03, 2023
0.2200
0.2250
0.1950
0.2100
581,684
+0.00(+0.00%)
Nov 02, 2023
0.1960
0.2100
0.1952
0.2100
585,811
+0.02(+8.02%)
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
.