Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bio-Key Intl Inc (NQ: BKYI )

1.710 +0.070 (+4.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.654 5.672 5.368 5.594 687,425 -0.03(-0.58%)
Jul 30, 2020 5.600 5.714 5.456 5.626 943,989 +0.03(+0.47%)
Jul 29, 2020 5.600 5.680 5.360 5.600 1,276,902 -0.16(-2.78%)
Jul 28, 2020 6.080 6.160 5.600 5.760 1,661,083 -0.32(-5.26%)
Jul 27, 2020 5.689 6.308 5.440 6.080 4,567,019 +0.77(+14.58%)
Jul 24, 2020 5.280 5.321 5.040 5.306 867,662 +0.07(+1.41%)
Jul 23, 2020 5.680 5.680 4.960 5.233 1,772,265 -0.21(-3.81%)
Jul 22, 2020 5.178 5.800 5.120 5.440 2,947,979 +0.48(+9.68%)
Jul 21, 2020 4.927 5.079 4.808 4.960 4,492,954 -1.98(-28.57%)
Jul 20, 2020 8.600 8.720 6.720 6.944 767,547 -1.22(-14.90%)
Jul 17, 2020 8.080 9.280 8.000 8.160 1,054,525 -1.44(-15.00%)
Jul 16, 2020 7.440 13.68 7.280 9.600 15,140,642 +3.22(+50.38%)
Jul 15, 2020 6.115 6.398 6.084 6.384 27,213 +0.15(+2.44%)
Jul 14, 2020 6.400 6.400 5.840 6.232 107,733 -0.00(-0.08%)
Jul 13, 2020 6.320 6.640 6.120 6.237 85,524 +0.00(+0.03%)
Jul 10, 2020 6.104 6.390 6.104 6.235 50,737 -0.08(-1.34%)
Jul 09, 2020 6.160 6.560 6.160 6.320 54,111 +0.00(+0.00%)
Jul 08, 2020 6.160 6.480 6.080 6.320 33,357 +0.08(+1.28%)
Jul 07, 2020 6.160 6.308 6.001 6.240 39,256 +0.14(+2.25%)
Jul 06, 2020 6.000 6.240 6.000 6.102 81,440 -0.06(-1.00%)
Jul 02, 2020 6.400 7.800 5.600 6.164 360,525 -0.48(-7.17%)
Jul 01, 2020 8.160 8.320 6.320 6.640 771,042 -0.48(-6.74%)
Jun 30, 2020 5.680 7.280 5.600 7.120 385,171 +1.26(+21.42%)
Jun 29, 2020 6.080 6.254 5.760 5.864 39,213 +0.01(+0.11%)
Jun 26, 2020 6.280 6.280 5.768 5.858 30,725 -0.30(-4.91%)
Jun 25, 2020 6.160 6.400 6.000 6.160 21,901 +0.00(+0.00%)
Jun 24, 2020 6.320 6.400 5.760 6.160 48,316 -0.08(-1.28%)
Jun 23, 2020 6.880 6.880 6.080 6.240 107,442 -0.20(-3.08%)
Jun 22, 2020 6.400 6.600 6.240 6.438 52,675 -0.04(-0.65%)
Jun 19, 2020 6.640 6.800 6.440 6.481 40,537 -0.24(-3.56%)
Jun 18, 2020 6.800 6.800 6.400 6.720 49,182 +0.00(+0.00%)
Jun 17, 2020 6.800 7.462 6.566 6.720 56,186 -0.16(-2.33%)
Jun 16, 2020 6.720 7.120 6.720 6.880 86,296 +0.32(+4.88%)
Jun 15, 2020 6.480 6.800 6.400 6.560 82,643 -0.12(-1.73%)
Jun 12, 2020 7.200 7.600 6.480 6.675 130,712 +0.12(+1.76%)
Jun 11, 2020 6.800 7.120 6.240 6.560 175,480 -0.79(-10.80%)
Jun 10, 2020 8.080 9.520 7.040 7.354 776,201 -0.09(-1.15%)
Jun 09, 2020 7.920 7.920 6.880 7.440 161,282 -0.16(-2.11%)
Jun 08, 2020 7.200 7.920 7.040 7.600 237,641 +0.74(+10.85%)
Jun 05, 2020 6.960 7.280 6.270 6.856 188,637 +0.14(+2.02%)
Jun 04, 2020 6.160 6.992 5.926 6.720 207,082 +0.56(+9.09%)
Jun 03, 2020 5.920 6.240 5.840 6.160 59,477 +0.25(+4.19%)
Jun 02, 2020 6.000 6.160 5.776 5.912 28,313 -0.17(-2.76%)
Jun 01, 2020 6.000 6.080 5.840 6.080 43,934 +0.11(+1.82%)
May 29, 2020 5.920 6.560 5.720 5.971 81,525 +0.01(+0.15%)
May 28, 2020 6.130 6.240 5.761 5.962 60,126 -0.20(-3.21%)
May 27, 2020 6.240 6.320 5.920 6.160 68,384 +0.00(+0.00%)
May 26, 2020 6.080 6.240 5.840 6.160 83,312 +0.32(+5.48%)
May 22, 2020 5.883 6.000 5.726 5.840 59,362 +0.03(+0.47%)
May 21, 2020 5.805 5.912 5.598 5.813 64,301 +0.01(+0.14%)
May 20, 2020 5.920 5.952 5.445 5.805 71,568 -0.12(-1.95%)
May 19, 2020 5.440 6.160 5.280 5.920 211,761 +0.32(+5.71%)
May 18, 2020 5.600 5.920 5.120 5.600 116,820 -0.15(-2.64%)
May 15, 2020 5.840 6.451 5.440 5.752 256,412 -1.61(-21.85%)
May 14, 2020 6.960 7.680 6.960 7.360 50,277 +0.08(+1.10%)
May 13, 2020 7.840 7.920 6.080 7.280 67,612 -0.64(-8.08%)
May 12, 2020 7.840 8.320 7.440 7.920 69,308 +0.16(+2.06%)
May 11, 2020 7.520 7.920 7.280 7.760 58,164 +0.17(+2.28%)
May 08, 2020 8.080 8.080 6.504 7.587 88,550 -0.33(-4.20%)
May 07, 2020 8.400 8.560 7.600 7.920 86,108 -0.32(-3.88%)
May 06, 2020 8.240 8.480 8.080 8.240 37,665 +0.00(+0.00%)
May 05, 2020 9.040 9.040 8.080 8.240 101,161 -0.56(-6.36%)
May 04, 2020 9.040 9.120 8.480 8.800 69,130 +0.08(+0.92%)
May 01, 2020 9.360 9.360 7.902 8.720 132,037 -0.64(-6.84%)
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%)
Feb 03, 2020 6.720 8.560 6.480 8.000 38,724 +1.48(+22.62%)
Jan 31, 2020 6.800 7.040 6.480 6.524 8,150 -0.33(-4.78%)
Jan 30, 2020 6.480 7.192 6.480 6.851 21,451 +0.53(+8.41%)
Jan 29, 2020 5.200 7.920 5.200 6.320 122,616 +1.16(+22.40%)
Jan 28, 2020 5.120 5.280 4.960 5.163 9,812 +0.12(+2.44%)
Jan 27, 2020 5.120 5.200 4.800 5.040 3,063 +0.23(+4.83%)
Jan 24, 2020 5.200 5.200 4.800 4.808 3,100 -0.19(-3.84%)
Jan 23, 2020 4.880 5.160 4.880 5.000 3,555 +0.12(+2.46%)
Jan 22, 2020 5.120 5.120 4.880 4.880 2,292 -0.08(-1.60%)
Jan 21, 2020 5.440 5.520 4.817 4.959 6,048 -0.24(-4.70%)
Jan 17, 2020 4.640 5.480 4.640 5.204 18,475 +0.56(+12.16%)
Jan 16, 2020 4.320 4.800 4.160 4.640 12,707 +0.48(+11.52%)
Jan 15, 2020 4.560 4.560 4.161 4.161 921 -0.24(-5.44%)
Jan 14, 2020 4.160 4.420 4.160 4.400 978 +0.19(+4.42%)
Jan 13, 2020 4.240 4.240 4.160 4.214 1,115 -0.07(-1.72%)
Jan 10, 2020 4.282 4.400 4.160 4.287 1,412 -0.19(-4.18%)
Jan 09, 2020 4.640 4.640 4.301 4.474 443 -0.24(-5.14%)
Jan 08, 2020 4.023 4.717 4.023 4.717 4,120 +0.63(+15.34%)
Jan 07, 2020 4.009 4.215 4.009 4.090 130 -0.05(-1.22%)
Jan 06, 2020 3.920 4.400 3.920 4.140 3,608 +0.06(+1.47%)
Jan 03, 2020 3.999 4.144 3.999 4.080 125 +0.03(+0.83%)
Jan 02, 2020 4.000 4.160 3.928 4.046 1,763 +0.05(+1.16%)
Dec 31, 2019 4.000 4.080 4.000 4.000 3,950 -0.06(-1.38%)
Dec 30, 2019 4.160 4.320 4.001 4.056 2,772 +0.13(+3.43%)
Dec 27, 2019 4.232 4.232 3.920 3.922 862 -0.32(-7.51%)
Dec 26, 2019 4.160 4.240 4.025 4.240 3,142 +0.16(+3.92%)
Dec 24, 2019 4.080 4.160 3.920 4.080 3,125 -0.12(-2.86%)
Dec 23, 2019 4.320 4.320 4.027 4.200 947 +0.04(+0.96%)
Dec 20, 2019 4.400 4.400 4.160 4.160 1,975 -0.22(-5.02%)
Dec 19, 2019 4.320 4.464 4.320 4.380 2,310 -0.02(-0.51%)
Dec 18, 2019 4.720 4.720 4.400 4.402 1,695 -0.29(-6.25%)
Dec 17, 2019 4.654 4.720 4.342 4.696 3,599 +0.26(+5.96%)
Dec 16, 2019 4.400 4.720 4.323 4.432 1,270 -0.22(-4.73%)
Dec 13, 2019 4.400 4.847 4.400 4.652 2,187 +0.14(+3.12%)
Dec 12, 2019 4.815 4.815 4.280 4.511 3,616 -0.05(-1.07%)
Dec 11, 2019 4.800 4.960 4.320 4.560 4,337 -0.01(-0.14%)
Dec 10, 2019 4.960 4.960 4.561 4.566 2,686 -0.39(-7.94%)
Dec 09, 2019 5.224 5.564 4.880 4.960 2,937 -0.26(-5.01%)
Dec 06, 2019 5.760 5.920 4.732 5.222 22,237 -0.38(-6.76%)
Dec 05, 2019 4.560 5.680 4.000 5.600 14,652 +1.20(+27.27%)
Dec 04, 2019 4.080 4.800 4.080 4.400 16,264 +0.60(+15.79%)
Dec 03, 2019 3.760 4.001 3.760 3.800 2,376 -0.20(-5.00%)
Dec 02, 2019 4.400 4.480 3.840 4.000 6,695 -0.40(-9.01%)
Nov 29, 2019 5.280 5.280 3.770 4.396 14,600 -0.80(-15.46%)
Nov 27, 2019 4.320 6.480 3.600 5.200 119,287 +1.52(+41.24%)
Nov 26, 2019 3.523 3.682 3.523 3.682 384 +0.00(+0.04%)
Nov 25, 2019 3.440 3.839 3.440 3.680 654 +0.28(+8.24%)
Nov 22, 2019 4.048 4.080 3.200 3.400 7,912 -0.68(-16.67%)
Nov 21, 2019 4.240 4.560 4.049 4.080 654 -0.32(-7.27%)
Nov 20, 2019 4.104 4.486 4.089 4.400 617 +0.28(+6.90%)
Nov 19, 2019 4.160 4.240 4.048 4.116 2,016 +0.04(+0.88%)
Nov 18, 2019 4.055 4.128 4.055 4.080 1,286 -0.16(-3.74%)
Nov 15, 2019 4.048 4.240 4.000 4.238 3,012 +0.08(+1.88%)
Nov 14, 2019 4.560 4.880 4.080 4.160 3,238 -0.51(-10.84%)
Nov 13, 2019 4.267 4.960 4.267 4.666 12,814 +0.60(+14.80%)
Nov 12, 2019 4.320 4.320 4.064 4.064 1,085 -0.26(-5.93%)
Nov 11, 2019 4.320 4.320 4.160 4.320 897 -0.08(-1.84%)
Nov 08, 2019 4.494 4.562 4.400 4.401 1,650 +0.02(+0.38%)
Nov 07, 2019 4.181 4.384 4.160 4.384 764 +0.29(+7.03%)
Nov 06, 2019 4.048 4.400 4.048 4.096 702 -0.08(-2.03%)
Nov 05, 2019 4.160 4.400 4.048 4.181 5,610 +0.10(+2.45%)
Nov 04, 2019 4.800 4.800 4.066 4.081 2,559 -0.31(-6.97%)
Nov 01, 2019 5.040 5.040 4.256 4.386 1,575 +0.20(+4.84%)
Oct 31, 2019 4.568 4.640 4.000 4.184 3,270 -0.48(-10.28%)
Oct 30, 2019 4.568 4.800 4.568 4.663 500 -0.26(-5.37%)
Oct 29, 2019 4.778 5.040 4.640 4.928 823 -0.10(-1.97%)
Oct 28, 2019 5.042 5.120 4.408 5.027 3,328 +0.23(+4.73%)
Oct 25, 2019 4.688 5.040 4.688 4.800 2,787 -0.08(-1.64%)
Oct 24, 2019 5.115 5.115 4.880 4.880 950 -0.16(-3.17%)
Oct 23, 2019 4.800 5.120 4.688 5.040 2,234 +0.35(+7.51%)
Oct 22, 2019 5.176 5.176 4.688 4.688 2,600 -0.03(-0.68%)
Oct 21, 2019 5.200 5.233 4.647 4.720 3,886 -0.40(-7.81%)
Oct 18, 2019 5.120 5.120 4.765 5.120 4,612 -0.24(-4.48%)
Oct 17, 2019 4.800 5.600 4.800 5.360 6,044 +0.08(+1.52%)
Oct 16, 2019 4.880 8.000 4.800 5.280 88,584 +0.82(+18.34%)
Oct 15, 2019 4.400 4.704 4.400 4.462 2,642 -0.03(-0.77%)
Oct 14, 2019 4.840 4.840 4.400 4.496 1,756 -0.33(-6.80%)
Oct 11, 2019 4.559 5.176 4.559 4.824 250 +0.14(+3.04%)
Oct 10, 2019 4.442 4.810 4.400 4.682 1,032 -0.28(-5.70%)
Oct 09, 2019 5.200 5.200 4.443 4.965 2,353 +0.16(+3.43%)
Oct 08, 2019 4.800 5.042 4.800 4.800 1,561 +0.00(+0.00%)
Oct 07, 2019 5.200 5.200 4.800 4.800 1,778 -0.40(-7.69%)
Oct 04, 2019 5.200 5.200 5.200 5.200 225 +0.06(+1.17%)
Oct 03, 2019 5.200 5.460 5.046 5.140 767 -0.06(-1.15%)
Oct 02, 2019 5.680 5.920 5.200 5.200 1,505 -0.72(-12.16%)
Oct 01, 2019 5.280 6.000 5.200 5.920 885 +0.96(+19.35%)
Sep 30, 2019 5.520 6.000 4.880 4.960 1,083 +0.00(+0.00%)
Sep 27, 2019 5.200 5.760 4.960 4.960 887 +0.08(+1.64%)
Sep 26, 2019 5.120 5.440 4.880 4.880 3,457 -0.18(-3.51%)
Sep 25, 2019 5.120 5.600 4.856 5.058 3,854 +0.42(+9.00%)
Sep 24, 2019 5.120 5.120 4.640 4.640 528 -0.48(-9.38%)
Sep 23, 2019 5.120 5.120 4.642 5.120 1,523 +0.00(+0.00%)
Sep 20, 2019 4.960 5.120 4.800 5.120 625 +0.16(+3.23%)
Sep 19, 2019 5.520 5.520 4.960 4.960 150 -0.16(-3.13%)
Sep 18, 2019 4.800 5.360 4.400 5.120 3,381 +0.24(+4.92%)
Sep 17, 2019 4.960 5.360 4.880 4.880 465 -0.24(-4.76%)
Sep 16, 2019 5.120 5.440 4.880 5.124 3,600 +0.16(+3.31%)
Sep 13, 2019 5.576 5.576 4.960 4.960 1,350 -0.40(-7.46%)
Sep 12, 2019 4.960 5.360 4.960 5.360 122 +0.00(+0.00%)
Sep 11, 2019 5.440 5.600 4.960 5.360 1,515 -0.08(-1.47%)
Sep 10, 2019 4.937 5.600 4.937 5.440 1,606 +0.48(+9.68%)
Sep 09, 2019 5.520 5.520 4.960 4.960 1,283 -0.40(-7.46%)
Sep 06, 2019 5.516 5.572 5.333 5.360 375 +0.12(+2.29%)
Sep 05, 2019 5.600 5.600 4.897 5.240 11,339 -0.36(-6.43%)
Sep 04, 2019 5.600 5.600 5.600 5.600 1,000 +0.00(+0.00%)
Sep 03, 2019 6.080 6.400 5.600 5.600 855 -0.19(-3.23%)
Aug 30, 2019 5.696 6.256 5.696 5.787 425 -0.21(-3.55%)
Aug 29, 2019 5.920 6.000 5.874 6.000 743 +0.00(+0.00%)
Aug 28, 2019 6.240 6.400 6.000 6.000 1,182 -0.79(-11.60%)
Aug 27, 2019 6.320 6.800 6.320 6.787 1,261 +0.47(+7.39%)
Aug 26, 2019 6.800 6.800 6.320 6.320 187 -0.35(-5.30%)
Aug 23, 2019 6.640 6.674 6.320 6.674 425 +0.35(+5.59%)
Aug 22, 2019 6.400 6.640 6.320 6.320 1,147 -0.08(-1.25%)
Aug 21, 2019 6.560 6.560 6.160 6.400 426 -0.16(-2.44%)
Aug 20, 2019 6.560 6.560 6.320 6.560 601 +0.00(+0.00%)
Aug 19, 2019 6.800 6.800 6.560 6.560 679 -0.16(-2.38%)
Aug 16, 2019 7.325 7.359 6.640 6.720 962 -0.48(-6.67%)
Aug 15, 2019 7.760 7.760 7.200 7.200 944 +0.12(+1.69%)
Aug 14, 2019 7.080 7.080 7.080 7.080 64 +0.00(+0.07%)
Aug 13, 2019 7.040 7.440 7.040 7.075 1,326 -0.36(-4.90%)
Aug 12, 2019 7.746 7.807 7.440 7.440 524 +0.00(+0.00%)
Aug 09, 2019 8.400 8.800 6.400 7.440 11,912 -1.60(-17.70%)
Aug 08, 2019 9.040 9.680 9.040 9.040 241 -0.48(-5.04%)
Aug 07, 2019 9.680 9.692 9.520 9.520 518 -0.13(-1.33%)
Aug 06, 2019 9.979 9.979 9.648 9.648 268 -0.06(-0.66%)
Aug 05, 2019 9.760 9.799 9.600 9.712 668 -0.05(-0.49%)
Aug 02, 2019 9.760 9.760 9.760 9.760 62 -0.48(-4.69%)
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.