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 (%)
Dec 30, 2022
0.5800
0.6448
0.5800
0.5851
47,708
+0.03(+4.48%)
Dec 29, 2022
0.5400
0.5800
0.5400
0.5600
25,731
+0.02(+3.70%)
Dec 28, 2022
0.5700
0.6000
0.5200
0.5400
114,544
-0.02(-3.57%)
Dec 27, 2022
0.6006
0.6495
0.5200
0.5600
54,781
-0.04(-6.78%)
Dec 23, 2022
0.6900
0.6900
0.6007
0.6007
66,272
-0.07(-10.02%)
Dec 22, 2022
0.6755
0.6755
0.6600
0.6676
64,594
-0.01(-1.18%)
Dec 21, 2022
0.7400
0.7500
0.6756
0.6756
17,999
-0.06(-7.83%)
Dec 20, 2022
0.7500
0.7800
0.7000
0.7330
28,500
-0.02(-3.17%)
Dec 19, 2022
0.7591
0.7749
0.7028
0.7570
44,900
-0.04(-5.36%)
Dec 16, 2022
0.7600
0.8450
0.7600
0.7999
11,328
-0.00(-0.01%)
Dec 15, 2022
0.8411
0.8411
0.7878
0.8000
19,273
+0.01(+1.27%)
Dec 14, 2022
0.7800
0.8100
0.7503
0.7900
16,607
-0.00(-0.37%)
Dec 13, 2022
0.8100
0.8411
0.7929
0.7929
11,550
-0.01(-0.89%)
Dec 12, 2022
0.8200
0.8488
0.8000
0.8000
29,363
-0.05(-5.52%)
Dec 09, 2022
0.8600
0.8888
0.8121
0.8467
12,038
-0.02(-2.68%)
Dec 08, 2022
0.8500
0.8800
0.8201
0.8700
25,730
+0.01(+0.89%)
Dec 07, 2022
0.9100
0.9100
0.8501
0.8623
18,401
-0.05(-5.24%)
Dec 06, 2022
0.9700
0.9900
0.9100
0.9100
6,648
-0.04(-4.53%)
Dec 05, 2022
1.000
1.005
0.9300
0.9532
18,209
-0.05(-4.67%)
Dec 02, 2022
0.9800
1.000
0.9310
0.9999
12,483
+0.03(+2.83%)
Dec 01, 2022
0.9300
1.030
0.9176
0.9724
11,380
+0.04(+4.56%)
Nov 30, 2022
0.9938
1.030
0.9176
0.9300
22,296
-0.06(-6.17%)
Nov 29, 2022
1.000
1.020
0.9912
0.9912
3,401
-0.02(-2.34%)
Nov 28, 2022
1.010
1.060
1.000
1.015
5,458
-0.04(-3.47%)
Nov 25, 2022
1.010
1.060
1.010
1.052
14,283
-0.01(-0.88%)
Nov 23, 2022
1.010
1.120
1.010
1.061
13,972
-0.02(-1.78%)
Nov 22, 2022
1.010
1.113
1.010
1.080
29,732
+0.07(+6.93%)
Nov 21, 2022
1.060
1.070
1.010
1.010
11,784
-0.04(-3.81%)
Nov 18, 2022
1.010
1.100
1.010
1.050
4,671
+0.03(+2.94%)
Nov 17, 2022
1.060
1.155
1.020
1.020
16,612
-0.04(-3.77%)
Nov 16, 2022
1.200
1.200
0.9911
1.060
47,205
-0.13(-10.92%)
Nov 15, 2022
1.460
1.460
1.190
1.190
116,949
-0.37(-23.72%)
Nov 14, 2022
1.480
1.590
1.426
1.560
29,974
+0.12(+8.33%)
Nov 11, 2022
1.420
1.490
1.340
1.440
21,911
+0.01(+0.50%)
Nov 10, 2022
1.384
1.450
1.370
1.433
12,095
+0.01(+0.91%)
Nov 09, 2022
1.400
1.515
1.360
1.420
32,226
-0.11(-7.19%)
Nov 08, 2022
1.530
1.659
1.520
1.530
10,893
-0.03(-1.92%)
Nov 07, 2022
1.600
1.635
1.530
1.560
30,239
-0.01(-0.64%)
Nov 04, 2022
1.590
1.600
1.570
1.570
3,292
-0.05(-3.08%)
Nov 03, 2022
1.620
1.623
1.595
1.620
6,466
+0.03(+1.88%)
Nov 02, 2022
1.590
1.600
1.585
1.590
4,463
+0.00(+0.00%)
Nov 01, 2022
1.591
1.591
1.590
1.590
1,522
+0.03(+1.92%)
Oct 31, 2022
1.600
1.620
1.560
1.560
8,019
-0.06(-3.70%)
Oct 28, 2022
1.600
1.620
1.590
1.620
9,888
+0.05(+2.86%)
Oct 27, 2022
1.600
1.700
1.575
1.575
4,993
+0.00(+0.32%)
Oct 26, 2022
1.670
1.700
1.570
1.570
7,638
-0.07(-4.27%)
Oct 25, 2022
1.640
1.652
1.620
1.640
2,987
-0.04(-2.38%)
Oct 24, 2022
1.580
1.680
1.560
1.680
14,158
+0.08(+5.00%)
Oct 21, 2022
1.590
1.610
1.586
1.600
2,503
-0.01(-0.93%)
Oct 20, 2022
1.600
1.700
1.570
1.615
3,226
+0.05(+3.53%)
Oct 19, 2022
1.540
1.640
1.540
1.560
7,878
+0.01(+0.65%)
Oct 18, 2022
1.520
1.577
1.505
1.550
7,543
-0.00(-0.05%)
Oct 17, 2022
1.512
1.610
1.512
1.551
4,958
+0.03(+2.18%)
Oct 14, 2022
1.530
1.530
1.518
1.518
868
-0.00(-0.16%)
Oct 13, 2022
1.587
1.587
1.511
1.520
2,249
+0.02(+1.03%)
Oct 12, 2022
1.510
1.570
1.500
1.505
13,224
-0.08(-4.77%)
Oct 11, 2022
1.560
1.650
1.559
1.580
2,049
-0.04(-2.40%)
Oct 10, 2022
1.560
1.630
1.550
1.619
2,427
+0.04(+2.46%)
Oct 07, 2022
1.630
1.700
1.540
1.580
6,437
-0.10(-5.68%)
Oct 06, 2022
1.600
1.700
1.600
1.675
3,587
+0.08(+4.69%)
Oct 05, 2022
1.590
1.650
1.590
1.600
912
-0.03(-1.84%)
Oct 04, 2022
1.570
1.640
1.565
1.630
11,576
+0.05(+3.39%)
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
.