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
)
1.760
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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 (%)
Jun 28, 2019
10.24
10.32
9.680
9.840
375
+0.08(+0.82%)
Jun 27, 2019
10.16
10.16
9.760
9.760
1,107
-0.40(-3.94%)
Jun 26, 2019
10.08
10.16
9.700
10.16
942
+0.08(+0.79%)
Jun 25, 2019
10.08
10.16
9.680
10.08
422
+0.08(+0.80%)
Jun 24, 2019
9.680
10.33
9.680
10.00
976
+0.16(+1.63%)
Jun 21, 2019
10.08
10.08
9.680
9.840
1,462
-0.09(-0.89%)
Jun 20, 2019
10.40
10.40
9.920
9.928
1,716
+0.04(+0.43%)
Jun 19, 2019
10.24
10.56
9.886
9.886
732
+0.13(+1.29%)
Jun 18, 2019
9.680
10.08
9.245
9.760
4,617
+0.55(+5.99%)
Jun 17, 2019
9.200
9.208
9.120
9.208
733
+0.17(+1.86%)
Jun 14, 2019
9.120
9.120
8.723
9.040
575
+0.36(+4.16%)
Jun 13, 2019
8.679
8.679
8.679
8.679
21
+0.48(+5.83%)
Jun 12, 2019
8.481
9.120
8.201
8.201
660
-0.28(-3.29%)
Jun 11, 2019
9.040
9.228
8.418
8.480
1,480
-0.16(-1.85%)
Jun 10, 2019
7.847
9.280
7.847
8.640
4,069
+1.02(+13.46%)
Jun 07, 2019
8.000
8.000
7.615
7.615
150
-0.30(-3.85%)
Jun 06, 2019
8.038
8.160
7.807
7.920
412
-0.20(-2.46%)
Jun 05, 2019
8.480
8.480
7.640
8.120
1,041
-0.28(-3.33%)
Jun 04, 2019
8.400
8.518
8.320
8.400
739
-0.24(-2.78%)
Jun 03, 2019
8.400
8.640
8.320
8.640
475
+0.24(+2.86%)
May 31, 2019
8.480
8.506
8.320
8.400
3,612
-0.14(-1.62%)
May 30, 2019
8.400
8.720
8.400
8.538
2,893
+0.06(+0.69%)
May 29, 2019
8.560
8.640
8.400
8.480
1,976
+0.08(+0.95%)
May 28, 2019
8.720
8.800
8.400
8.400
2,929
-0.40(-4.55%)
May 24, 2019
8.800
8.960
8.800
8.800
462
+0.00(+0.00%)
May 23, 2019
8.764
8.960
8.764
8.800
1,781
+0.16(+1.85%)
May 22, 2019
8.640
8.684
8.640
8.640
371
-0.32(-3.57%)
May 21, 2019
8.960
8.960
8.640
8.960
1,250
+0.35(+4.07%)
May 20, 2019
8.640
8.959
8.610
8.610
727
-0.03(-0.35%)
May 17, 2019
9.600
9.600
8.560
8.640
2,150
-1.12(-11.48%)
May 16, 2019
8.560
9.760
8.560
9.760
6,198
-0.72(-6.87%)
May 15, 2019
10.56
10.56
9.920
10.48
698
+0.08(+0.77%)
May 14, 2019
10.26
10.40
9.970
10.40
3,067
-0.08(-0.76%)
May 13, 2019
11.20
11.20
10.48
10.48
938
-0.08(-0.76%)
May 10, 2019
10.59
10.72
10.41
10.56
1,487
-0.16(-1.49%)
May 09, 2019
10.48
10.80
10.24
10.72
1,011
+0.54(+5.27%)
May 08, 2019
10.40
10.40
10.18
10.18
128
+0.10(+1.02%)
May 07, 2019
10.40
10.40
10.00
10.08
3,519
+0.00(+0.00%)
May 06, 2019
10.00
10.72
10.00
10.08
238
-0.16(-1.56%)
May 03, 2019
10.40
10.80
10.13
10.24
637
+0.32(+3.22%)
May 02, 2019
11.12
11.12
9.841
9.921
230
-0.72(-6.76%)
May 01, 2019
10.80
11.18
9.951
10.64
3,546
+0.25(+2.39%)
Apr 30, 2019
9.600
10.64
9.392
10.39
3,684
+1.11(+11.97%)
Apr 29, 2019
9.520
9.600
9.040
9.281
4,591
+0.08(+0.88%)
Apr 26, 2019
9.104
9.200
9.005
9.200
337
+0.24(+2.68%)
Apr 25, 2019
8.880
8.960
8.800
8.960
689
+0.00(+0.00%)
Apr 24, 2019
9.200
9.200
8.880
8.960
792
-0.40(-4.27%)
Apr 23, 2019
9.475
9.475
9.360
9.360
68
-0.08(-0.86%)
Apr 22, 2019
9.360
9.441
9.040
9.441
521
-0.08(-0.83%)
Apr 18, 2019
9.246
9.604
9.064
9.520
1,587
-0.13(-1.39%)
Apr 17, 2019
9.760
9.760
9.600
9.654
1,021
+0.13(+1.41%)
Apr 16, 2019
9.440
9.680
9.394
9.520
652
+0.51(+5.69%)
Apr 15, 2019
10.54
10.75
8.800
9.007
3,720
-1.55(-14.70%)
Apr 12, 2019
10.48
10.75
10.32
10.56
937
-0.24(-2.21%)
Apr 11, 2019
10.72
10.88
10.53
10.80
921
+0.40(+3.84%)
Apr 10, 2019
11.36
11.36
10.40
10.40
1,891
-0.56(-5.11%)
Apr 09, 2019
11.52
11.52
10.80
10.96
1,591
-0.64(-5.52%)
Apr 08, 2019
11.20
11.60
10.96
11.60
1,982
+0.40(+3.57%)
Apr 05, 2019
11.36
11.36
10.97
11.20
1,087
+0.00(+0.01%)
Apr 04, 2019
11.28
11.36
10.88
11.20
2,395
+0.32(+2.93%)
Apr 03, 2019
10.80
11.36
10.80
10.88
3,815
-0.08(-0.73%)
Apr 02, 2019
10.40
11.04
10.00
10.96
3,775
-0.40(-3.52%)
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
.