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
)
1.700
+0.010 (+0.59%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024
1.660
1.700
1.660
1.700
13,637
+0.01(+0.59%)
May 02, 2024
1.603
1.734
1.551
1.690
5,281
-0.01(-0.59%)
May 01, 2024
1.640
1.760
1.640
1.700
6,664
+0.05(+3.03%)
Apr 30, 2024
1.725
1.725
1.590
1.650
9,916
-0.10(-5.71%)
Apr 29, 2024
1.590
1.790
1.590
1.750
9,651
+0.17(+10.76%)
Apr 26, 2024
1.520
1.630
1.480
1.580
6,356
+0.08(+5.33%)
Apr 25, 2024
1.570
1.600
1.500
1.500
4,754
-0.09(-5.66%)
Apr 24, 2024
1.600
1.630
1.560
1.590
14,142
-0.05(-3.05%)
Apr 23, 2024
1.640
1.685
1.490
1.640
48,877
-0.02(-1.20%)
Apr 22, 2024
1.730
1.740
1.660
1.660
24,632
-0.05(-2.64%)
Apr 19, 2024
1.692
1.740
1.692
1.705
8,397
+0.03(+1.49%)
Apr 18, 2024
1.740
1.747
1.650
1.680
14,286
-0.02(-1.18%)
Apr 17, 2024
1.840
1.840
1.500
1.700
25,338
-0.13(-7.10%)
Apr 16, 2024
1.800
1.900
1.800
1.830
6,500
+0.03(+1.67%)
Apr 15, 2024
1.877
1.877
1.800
1.800
16,092
-0.03(-1.64%)
Apr 12, 2024
1.920
1.960
1.830
1.830
7,433
-0.06(-3.17%)
Apr 11, 2024
1.980
1.980
1.810
1.890
8,976
-0.02(-1.05%)
Apr 10, 2024
1.950
2.000
1.810
1.910
9,872
-0.05(-2.55%)
Apr 09, 2024
1.850
2.050
1.790
1.960
40,801
+0.15(+8.29%)
Apr 08, 2024
1.900
1.900
1.700
1.810
43,666
+0.00(+0.00%)
Apr 05, 2024
1.930
1.930
1.810
1.810
30,149
-0.07(-3.72%)
Apr 04, 2024
1.990
1.990
1.880
1.880
24,669
-0.04(-2.08%)
Apr 03, 2024
2.080
2.080
1.900
1.920
36,632
-0.08(-4.00%)
Apr 02, 2024
2.150
2.150
1.960
2.000
46,381
-0.16(-7.41%)
Apr 01, 2024
2.020
2.250
2.020
2.160
51,747
+0.06(+2.86%)
Mar 28, 2024
2.050
2.100
2.050
2.100
9,574
+0.00(+0.00%)
Mar 27, 2024
2.000
2.100
1.960
2.100
20,655
+0.10(+5.00%)
Mar 26, 2024
2.030
2.030
1.950
2.000
25,876
-0.04(-1.96%)
Mar 25, 2024
2.000
2.090
1.950
2.040
5,784
+0.01(+0.49%)
Mar 22, 2024
1.850
2.030
1.850
2.030
18,436
+0.15(+7.98%)
Mar 21, 2024
1.920
1.990
1.880
1.880
22,380
-0.02(-1.05%)
Mar 20, 2024
2.010
2.010
1.823
1.900
43,148
-0.07(-3.55%)
Mar 19, 2024
2.090
2.090
1.950
1.970
15,975
-0.03(-1.50%)
Mar 18, 2024
1.960
2.110
1.960
2.000
24,584
+0.03(+1.52%)
Mar 15, 2024
1.970
2.080
1.890
1.970
16,736
+0.07(+3.68%)
Mar 14, 2024
1.984
2.100
1.800
1.900
39,859
-0.12(-5.94%)
Mar 13, 2024
2.110
2.130
2.000
2.020
80,399
-0.20(-8.93%)
Mar 12, 2024
2.090
2.430
1.980
2.218
358,128
+0.19(+9.26%)
Mar 11, 2024
1.980
2.100
1.980
2.030
26,450
+0.05(+2.53%)
Mar 08, 2024
1.970
2.080
1.910
1.980
21,760
-0.02(-1.00%)
Mar 07, 2024
1.970
2.130
1.960
2.000
48,042
-0.03(-1.48%)
Mar 06, 2024
1.950
2.100
1.880
2.030
37,835
+0.06(+3.05%)
Mar 05, 2024
2.110
2.110
1.850
1.970
43,924
-0.06(-2.96%)
Mar 04, 2024
2.220
2.260
2.020
2.030
13,308
-0.06(-2.87%)
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
.