Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BIO-key International, Inc. - Common Stock (NQ: BKYI )

1.730 -0.380 (-18.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 2.060 2.140 1.670 1.730 1,207,004 -0.38(-18.01%)
Jan 16, 2025 2.050 2.200 1.800 2.110 3,533,377 -0.17(-7.46%)
Jan 15, 2025 1.510 3.680 1.470 2.280 198,877,792 +0.91(+66.42%)
Jan 14, 2025 1.490 1.490 1.320 1.370 192,391 -0.12(-8.05%)
Jan 13, 2025 1.550 1.580 1.310 1.490 472,761 -0.01(-0.67%)
Jan 10, 2025 1.810 1.940 1.480 1.500 4,316,783 +0.06(+4.17%)
Jan 08, 2025 1.570 1.620 1.330 1.440 336,775 -0.25(-14.79%)
Jan 07, 2025 1.740 1.785 1.560 1.690 794,939 +0.15(+9.74%)
Jan 06, 2025 1.670 1.750 1.500 1.540 267,777 -0.13(-7.78%)
Jan 03, 2025 1.430 1.900 1.430 1.670 586,144 +0.28(+20.14%)
Jan 02, 2025 1.670 1.730 1.290 1.390 451,199 -0.32(-18.71%)
Dec 31, 2024 1.710 0 -0.67(-28.15%)
Dec 30, 2024 1.630 2.680 1.450 2.380 5,373,974 +0.97(+68.79%)
Dec 27, 2024 1.280 1.430 1.130 1.410 4,172,584 +0.32(+29.36%)
Dec 26, 2024 1.070 1.110 1.070 1.090 71,589 +0.08(+7.92%)
Dec 24, 2024 0.9900 1.050 0.9500 1.010 80,567 +0.06(+6.15%)
Dec 23, 2024 0.9190 0.9700 0.9100 0.9515 97,109 +0.08(+9.37%)
Dec 20, 2024 0.9300 0.9900 0.8606 0.8700 161,785 -0.04(-4.40%)
Dec 19, 2024 0.9200 0.9300 0.8500 0.9100 24,498 -0.01(-1.09%)
Dec 18, 2024 0.9200 0.9405 0.9001 0.9200 37,324 +0.00(+0.00%)
Dec 17, 2024 1.000 1.000 0.8518 0.9200 49,062 -0.02(-1.60%)
Dec 16, 2024 0.9500 0.9800 0.9100 0.9350 55,516 -0.03(-3.21%)
Dec 13, 2024 1.000 1.000 0.9630 0.9660 36,911 -0.03(-3.40%)
Dec 12, 2024 1.050 1.060 1.000 1.000 24,203 -0.07(-6.54%)
Dec 11, 2024 1.080 1.080 1.010 1.070 23,259 +0.00(+0.00%)
Dec 10, 2024 1.120 1.140 1.050 1.070 55,060 -0.03(-2.73%)
Dec 09, 2024 1.140 1.200 1.050 1.100 67,985 -0.01(-0.90%)
Dec 06, 2024 1.180 1.180 1.000 1.110 101,424 -0.02(-1.77%)
Dec 05, 2024 1.160 1.190 1.080 1.130 330,580 +0.03(+2.73%)
Dec 04, 2024 1.150 1.150 1.000 1.100 65,251 -0.02(-1.79%)
Dec 03, 2024 1.120 1.180 1.040 1.120 170,536 +0.00(+0.00%)
Dec 02, 2024 0.9300 1.180 0.9100 1.120 1,097,782 +0.22(+24.44%)
Nov 29, 2024 0.9119 0.9310 0.8700 0.9000 19,175 -0.02(-1.83%)
Nov 27, 2024 0.9134 0.9748 0.8650 0.9168 32,869 -0.01(-1.25%)
Nov 26, 2024 0.9200 0.9870 0.9020 0.9284 33,585 +0.01(+0.91%)
Nov 25, 2024 0.8563 0.9600 0.8563 0.9200 51,692 +0.04(+4.55%)
Nov 22, 2024 0.8800 0.8800 0.8397 0.8800 24,058 +0.04(+5.25%)
Nov 21, 2024 0.8200 0.8800 0.7900 0.8361 58,888 -0.00(-0.50%)
Nov 20, 2024 0.8500 0.8500 0.7700 0.8403 52,456 -0.02(-2.28%)
Nov 19, 2024 0.9100 0.9200 0.8417 0.8599 82,271 -0.04(-4.47%)
Nov 18, 2024 0.9200 0.9499 0.9000 0.9001 86,337 -0.04(-4.24%)
Nov 15, 2024 1.010 1.050 0.9201 0.9400 65,532 -0.08(-7.84%)
Nov 14, 2024 1.020 1.055 0.9818 1.020 107,645 -0.01(-0.97%)
Nov 13, 2024 1.050 1.070 1.020 1.030 80,047 -0.02(-1.90%)
Nov 12, 2024 1.040 1.110 1.020 1.050 111,078 +0.01(+0.96%)
Nov 11, 2024 1.130 1.158 1.040 1.040 112,976 -0.12(-10.34%)
Nov 08, 2024 1.190 1.200 1.130 1.160 117,716 +0.00(+0.00%)
Nov 07, 2024 1.140 1.220 1.140 1.160 116,396 -0.01(-0.85%)
Nov 06, 2024 1.190 1.230 1.130 1.170 184,924 -0.06(-4.88%)
Nov 05, 2024 1.270 1.300 1.170 1.230 184,536 -0.07(-5.38%)
Nov 04, 2024 1.240 1.310 1.160 1.300 285,209 +0.06(+4.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.