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 (%)
Apr 30, 2020
8.000
9.840
7.600
9.360
378,514
+1.44(+18.18%)
Apr 29, 2020
7.520
7.920
7.200
7.920
247,240
+0.56(+7.61%)
Apr 28, 2020
7.440
7.680
6.800
7.360
145,161
+0.00(+0.00%)
Apr 27, 2020
6.800
8.320
6.560
7.360
590,768
+1.12(+17.98%)
Apr 24, 2020
5.522
6.320
5.444
6.238
363,725
+0.72(+13.01%)
Apr 23, 2020
5.680
5.680
5.440
5.520
47,317
+0.00(+0.00%)
Apr 22, 2020
5.600
5.840
5.360
5.520
64,423
+0.00(+0.00%)
Apr 21, 2020
5.520
5.600
5.360
5.520
60,029
-0.08(-1.43%)
Apr 20, 2020
5.760
5.840
5.440
5.600
88,347
-0.20(-3.46%)
Apr 17, 2020
6.240
6.296
5.635
5.801
98,062
-0.12(-2.01%)
Apr 16, 2020
5.680
7.920
5.360
5.920
664,744
+0.32(+5.71%)
Apr 15, 2020
5.920
6.000
5.360
5.600
40,163
-0.24(-4.11%)
Apr 14, 2020
6.160
6.240
5.680
5.840
71,222
-0.32(-5.19%)
Apr 13, 2020
5.840
6.400
5.600
6.160
51,153
+0.45(+7.90%)
Apr 09, 2020
6.240
6.280
5.284
5.709
104,562
-0.29(-4.85%)
Apr 08, 2020
5.840
6.240
5.600
6.000
68,436
+0.08(+1.35%)
Apr 07, 2020
6.320
6.400
5.600
5.920
115,514
+0.16(+2.78%)
Apr 06, 2020
5.680
6.080
5.440
5.760
86,787
+0.24(+4.33%)
Apr 03, 2020
5.760
6.216
5.280
5.521
87,062
-0.32(-5.47%)
Apr 02, 2020
6.960
7.040
5.600
5.840
102,519
-0.72(-10.98%)
Apr 01, 2020
8.160
8.320
6.400
6.560
215,565
-0.84(-11.35%)
Mar 31, 2020
6.560
9.600
6.560
7.400
460,543
+0.97(+15.05%)
Mar 30, 2020
7.920
7.920
6.408
6.432
430,688
-1.97(-23.43%)
Mar 27, 2020
16.80
20.64
8.080
8.400
6,663,562
+4.08(+94.44%)
Mar 26, 2020
4.320
4.640
4.080
4.320
20,198
+0.08(+1.89%)
Mar 25, 2020
4.400
4.720
4.000
4.240
36,837
-0.20(-4.50%)
Mar 24, 2020
3.992
5.360
3.600
4.440
54,104
+0.68(+18.09%)
Mar 23, 2020
4.080
4.400
3.600
3.760
38,500
-0.36(-8.68%)
Mar 20, 2020
4.800
4.800
3.840
4.118
42,262
-0.20(-4.69%)
Mar 19, 2020
5.840
6.080
4.000
4.320
55,094
-1.28(-22.86%)
Mar 18, 2020
3.200
6.720
3.120
5.600
204,255
+2.40(+74.91%)
Mar 17, 2020
3.200
3.840
2.800
3.202
30,870
-0.33(-9.46%)
Mar 16, 2020
3.840
4.720
2.800
3.536
72,928
-1.26(-26.33%)
Mar 13, 2020
6.080
6.400
4.800
4.800
93,787
-1.28(-21.05%)
Mar 12, 2020
8.640
9.040
6.000
6.080
261,856
-3.36(-35.59%)
Mar 11, 2020
10.72
18.40
9.040
9.440
4,218,093
+5.52(+140.77%)
Mar 10, 2020
3.832
4.150
3.832
3.921
1,943
+0.08(+2.10%)
Mar 09, 2020
3.680
3.840
3.366
3.840
4,718
-0.33(-7.92%)
Mar 06, 2020
4.438
4.438
4.170
4.170
1,275
-0.07(-1.64%)
Mar 05, 2020
4.560
4.560
4.180
4.240
5,183
-0.53(-11.04%)
Mar 04, 2020
4.670
4.788
4.560
4.766
231
-0.07(-1.49%)
Mar 03, 2020
4.640
4.838
4.480
4.838
1,353
+0.36(+8.00%)
Mar 02, 2020
4.848
4.848
4.480
4.480
1,483
-0.54(-10.69%)
Feb 28, 2020
5.200
5.201
4.480
5.016
7,737
-0.13(-2.55%)
Feb 27, 2020
5.512
5.520
5.120
5.147
5,041
-0.37(-6.75%)
Feb 26, 2020
5.869
6.048
5.281
5.520
8,969
-0.56(-9.21%)
Feb 25, 2020
6.080
6.080
5.600
6.080
2,034
-0.05(-0.82%)
Feb 24, 2020
6.044
6.160
5.841
6.130
1,117
+0.02(+0.25%)
Feb 21, 2020
6.240
6.317
6.000
6.115
3,262
-0.12(-2.00%)
Feb 20, 2020
6.080
6.240
5.840
6.240
1,027
+0.13(+2.12%)
Feb 19, 2020
5.680
6.320
5.680
6.110
7,616
+0.51(+9.08%)
Feb 18, 2020
5.600
5.760
5.600
5.602
3,605
-0.16(-2.75%)
Feb 14, 2020
5.920
6.240
5.760
5.760
4,012
-0.15(-2.47%)
Feb 13, 2020
6.894
6.894
5.854
5.906
8,333
-1.02(-14.71%)
Feb 12, 2020
6.800
7.111
6.480
6.924
1,748
+0.04(+0.64%)
Feb 11, 2020
6.720
7.120
6.499
6.880
7,589
+0.12(+1.78%)
Feb 10, 2020
6.640
6.778
6.560
6.760
7,175
+0.02(+0.23%)
Feb 07, 2020
6.564
6.801
6.560
6.745
4,350
+0.18(+2.82%)
Feb 06, 2020
6.880
7.040
6.560
6.560
9,744
-0.40(-5.75%)
Feb 05, 2020
6.960
7.600
6.960
6.960
12,632
+0.00(+0.00%)
Feb 04, 2020
9.120
9.120
6.400
6.960
50,743
-1.04(-13.00%)
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
.