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 (%)
Mar 31, 2021
3.400
3.580
3.340
3.490
350,849
+0.09(+2.65%)
Mar 30, 2021
3.430
3.430
3.250
3.400
228,231
-0.03(-0.87%)
Mar 29, 2021
3.530
3.530
3.310
3.430
279,290
-0.10(-2.83%)
Mar 26, 2021
3.690
3.690
3.345
3.530
423,700
-0.02(-0.56%)
Mar 25, 2021
3.520
3.630
3.260
3.550
1,352,893
+0.12(+3.50%)
Mar 24, 2021
3.630
3.650
3.410
3.430
451,668
-0.26(-7.05%)
Mar 23, 2021
3.930
4.110
3.610
3.690
561,127
-0.15(-3.91%)
Mar 22, 2021
3.900
3.960
3.770
3.840
408,229
+0.02(+0.52%)
Mar 19, 2021
4.100
4.190
3.790
3.820
783,000
-0.40(-9.48%)
Mar 18, 2021
3.830
4.480
3.620
4.220
2,961,785
+0.54(+14.67%)
Mar 17, 2021
3.500
3.850
3.460
3.680
743,833
+0.16(+4.55%)
Mar 16, 2021
3.700
3.770
3.510
3.520
126,129
-0.15(-4.09%)
Mar 15, 2021
3.610
3.770
3.610
3.670
105,737
+0.08(+2.23%)
Mar 12, 2021
3.650
3.740
3.570
3.590
149,400
-0.11(-2.97%)
Mar 11, 2021
3.600
3.720
3.560
3.700
314,262
+0.22(+6.32%)
Mar 10, 2021
3.730
3.740
3.450
3.480
220,981
-0.13(-3.60%)
Mar 09, 2021
3.550
3.670
3.510
3.610
295,894
+0.20(+5.87%)
Mar 08, 2021
3.580
3.648
3.390
3.410
96,133
-0.11(-3.12%)
Mar 05, 2021
3.660
3.660
3.260
3.520
314,200
-0.12(-3.30%)
Mar 04, 2021
3.940
3.980
3.470
3.640
398,102
-0.35(-8.77%)
Mar 03, 2021
4.090
4.090
3.890
3.990
376,638
-0.08(-1.97%)
Mar 02, 2021
4.230
4.300
3.975
4.070
334,823
-0.13(-3.10%)
Mar 01, 2021
4.080
4.240
4.040
4.200
270,408
+0.12(+2.94%)
Feb 26, 2021
4.246
4.246
3.840
4.080
372,300
+0.00(+0.00%)
Feb 25, 2021
4.350
4.360
4.070
4.080
235,237
-0.27(-6.21%)
Feb 24, 2021
4.320
4.510
4.310
4.350
373,703
+0.07(+1.64%)
Feb 23, 2021
4.390
4.420
4.070
4.280
338,865
-0.30(-6.55%)
Feb 22, 2021
4.780
4.950
4.490
4.580
337,900
-0.27(-5.57%)
Feb 19, 2021
4.890
5.050
4.810
4.850
291,600
-0.05(-1.02%)
Feb 18, 2021
4.960
4.960
4.761
4.900
257,192
-0.07(-1.41%)
Feb 17, 2021
5.000
5.170
4.900
4.970
391,797
-0.06(-1.19%)
Feb 16, 2021
4.950
5.140
4.870
5.030
665,350
+0.16(+3.29%)
Feb 12, 2021
4.660
4.870
4.610
4.870
241,300
+0.22(+4.73%)
Feb 11, 2021
4.970
4.970
4.600
4.650
396,583
-0.17(-3.53%)
Feb 10, 2021
4.920
5.000
4.460
4.820
576,823
-0.01(-0.21%)
Feb 09, 2021
4.570
4.840
4.550
4.830
456,633
+0.32(+7.10%)
Feb 08, 2021
4.300
4.570
4.210
4.510
652,477
+0.27(+6.37%)
Feb 05, 2021
4.260
4.280
4.140
4.240
247,200
-0.01(-0.24%)
Feb 04, 2021
4.190
4.260
4.160
4.250
249,672
+0.11(+2.66%)
Feb 03, 2021
4.010
4.180
3.970
4.140
341,971
+0.17(+4.28%)
Feb 02, 2021
3.930
4.030
3.830
3.970
391,033
+0.09(+2.32%)
Feb 01, 2021
3.890
3.900
3.770
3.880
193,952
+0.00(+0.00%)
Jan 29, 2021
3.910
4.070
3.820
3.880
352,900
-0.02(-0.51%)
Jan 28, 2021
3.990
4.080
3.860
3.900
225,542
-0.04(-1.02%)
Jan 27, 2021
4.170
4.200
3.870
3.940
527,710
-0.36(-8.37%)
Jan 26, 2021
4.200
4.300
4.110
4.300
272,333
+0.09(+2.14%)
Jan 25, 2021
4.290
4.380
4.020
4.210
448,277
-0.10(-2.32%)
Jan 22, 2021
4.150
4.330
4.110
4.310
439,900
+0.13(+3.11%)
Jan 21, 2021
4.300
4.360
4.100
4.180
581,949
-0.06(-1.42%)
Jan 20, 2021
3.970
4.540
3.920
4.240
2,645,235
+0.26(+6.53%)
Jan 19, 2021
3.900
3.990
3.770
3.980
826,090
+0.19(+5.01%)
Jan 15, 2021
3.850
3.920
3.700
3.790
521,500
-0.04(-1.04%)
Jan 14, 2021
3.870
3.900
3.780
3.830
311,065
-0.01(-0.26%)
Jan 13, 2021
3.990
4.000
3.800
3.840
330,101
-0.14(-3.52%)
Jan 12, 2021
3.940
4.010
3.830
3.980
921,295
+0.09(+2.31%)
Jan 11, 2021
3.740
3.900
3.640
3.890
797,377
+0.15(+4.01%)
Jan 08, 2021
3.780
3.790
3.620
3.740
663,800
+0.01(+0.27%)
Jan 07, 2021
3.840
3.840
3.680
3.730
751,724
-0.15(-3.87%)
Jan 06, 2021
3.770
4.010
3.610
3.880
3,606,618
+0.24(+6.59%)
Jan 05, 2021
3.650
3.800
3.610
3.640
488,545
-0.04(-1.09%)
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
.