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 (%)
Feb 28, 2022
2.280
2.310
2.160
2.210
60,387
-0.10(-4.33%)
Feb 25, 2022
2.250
2.480
2.200
2.310
223,483
+0.08(+3.59%)
Feb 24, 2022
2.000
2.394
2.000
2.230
148,870
+0.18(+8.78%)
Feb 23, 2022
2.020
2.100
2.020
2.050
12,605
+0.01(+0.49%)
Feb 22, 2022
2.010
2.078
2.010
2.040
14,035
-0.05(-2.21%)
Feb 18, 2022
2.086
0
-0.06(-2.97%)
Feb 17, 2022
2.130
2.150
2.100
2.150
20,052
-0.00(-0.20%)
Feb 16, 2022
2.140
2.154
2.050
2.154
18,324
+0.02(+1.15%)
Feb 15, 2022
2.150
2.150
2.100
2.130
30,185
+0.00(+0.00%)
Feb 14, 2022
2.182
2.195
2.050
2.130
15,260
-0.07(-3.18%)
Feb 11, 2022
2.220
2.250
2.150
2.200
50,827
-0.03(-1.35%)
Feb 10, 2022
2.230
2.240
2.160
2.230
8,989
+0.04(+1.70%)
Feb 09, 2022
2.110
2.200
2.110
2.193
12,441
+0.08(+3.92%)
Feb 08, 2022
2.120
2.120
2.071
2.110
8,149
+0.02(+0.96%)
Feb 07, 2022
2.100
2.130
2.080
2.090
19,424
+0.00(+0.00%)
Feb 04, 2022
2.150
2.180
2.074
2.090
22,578
-0.05(-2.34%)
Feb 03, 2022
2.200
2.140
2.140
42,060
-0.08(-3.60%)
Feb 02, 2022
2.300
2.300
2.215
2.220
5,650
+0.01(+0.45%)
Feb 01, 2022
2.200
2.220
2.125
2.210
29,210
+0.02(+0.91%)
Jan 31, 2022
2.090
2.250
2.060
2.190
12,156
+0.07(+3.30%)
Jan 28, 2022
2.080
2.120
1.974
2.120
19,109
+0.07(+3.41%)
Jan 27, 2022
2.120
2.120
2.000
2.050
18,570
-0.02(-0.97%)
Jan 26, 2022
2.110
2.160
2.070
2.070
22,114
+0.00(+0.00%)
Jan 25, 2022
2.010
2.090
2.010
2.070
12,194
+0.01(+0.49%)
Jan 24, 2022
2.020
2.080
1.900
2.060
64,109
-0.00(-0.24%)
Jan 21, 2022
2.190
2.190
2.040
2.065
87,762
-0.15(-6.56%)
Jan 20, 2022
2.120
2.250
2.117
2.210
12,698
+0.02(+0.91%)
Jan 19, 2022
2.200
2.210
2.120
2.190
35,546
+0.01(+0.46%)
Jan 18, 2022
2.220
2.220
2.130
2.180
22,425
-0.01(-0.46%)
Jan 14, 2022
2.190
0
-0.10(-4.37%)
Jan 13, 2022
2.330
2.370
2.254
2.290
28,599
-0.06(-2.55%)
Jan 12, 2022
2.380
2.400
2.311
2.350
12,903
-0.02(-0.84%)
Jan 11, 2022
2.170
2.390
2.170
2.370
62,893
+0.20(+9.22%)
Jan 10, 2022
2.240
2.240
2.170
2.170
40,898
-0.10(-4.41%)
Jan 07, 2022
2.220
2.270
2.180
2.270
12,225
+0.02(+0.89%)
Jan 06, 2022
2.280
2.280
2.170
2.250
52,212
+0.04(+1.81%)
Jan 05, 2022
2.240
2.300
2.180
2.210
33,388
-0.03(-1.34%)
Jan 04, 2022
2.200
2.250
2.170
2.240
18,102
+0.03(+1.36%)
Jan 03, 2022
2.240
2.240
2.153
2.210
19,637
+0.00(+0.00%)
Dec 31, 2021
2.190
2.240
2.120
2.210
79,090
+0.02(+0.91%)
Dec 30, 2021
2.150
2.245
2.120
2.190
45,999
+0.04(+1.86%)
Dec 29, 2021
2.280
2.300
2.141
2.150
64,354
-0.11(-4.87%)
Dec 28, 2021
2.250
2.301
2.230
2.260
34,879
-0.01(-0.44%)
Dec 27, 2021
2.300
2.363
2.250
2.270
42,042
-0.05(-2.16%)
Dec 23, 2021
2.420
2.420
2.280
2.320
63,415
-0.05(-2.11%)
Dec 22, 2021
2.460
2.460
2.242
2.370
76,813
+0.15(+6.76%)
Dec 21, 2021
2.140
2.265
2.140
2.220
71,264
-0.03(-1.33%)
Dec 20, 2021
2.270
2.290
2.200
2.250
38,664
-0.04(-1.75%)
Dec 17, 2021
2.300
2.379
2.200
2.290
28,598
+0.01(+0.44%)
Dec 16, 2021
2.210
2.440
2.208
2.280
20,845
+0.06(+2.70%)
Dec 15, 2021
2.260
2.370
2.210
2.220
76,684
-0.05(-2.20%)
Dec 14, 2021
2.340
2.369
2.260
2.270
24,667
-0.05(-2.16%)
Dec 13, 2021
2.390
2.430
2.290
2.320
60,086
-0.08(-3.33%)
Dec 10, 2021
2.450
2.500
2.370
2.400
20,549
-0.07(-2.83%)
Dec 09, 2021
2.440
2.490
2.410
2.470
8,224
+0.03(+1.23%)
Dec 08, 2021
2.420
2.480
2.380
2.440
40,531
-0.04(-1.61%)
Dec 07, 2021
2.350
2.540
2.340
2.480
55,634
+0.14(+5.98%)
Dec 06, 2021
2.290
2.360
2.253
2.340
28,822
+0.03(+1.30%)
Dec 03, 2021
2.360
2.383
2.150
2.310
81,082
-0.08(-3.35%)
Dec 02, 2021
2.350
2.480
2.350
2.390
31,717
+0.01(+0.42%)
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
.