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 Intl Inc (NQ: BKYI )

2.000 +0.990 (+98.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2024 1.890 3.150 1.750 2.000 146,103,504 +0.99(+97.04%)
Sep 09, 2024 1.100 1.100 1.002 1.015 7,741 -0.11(-9.38%)
Sep 06, 2024 1.210 1.250 1.120 1.120 10,382 -0.09(-7.44%)
Sep 05, 2024 1.220 1.260 1.167 1.210 3,514 +0.01(+0.83%)
Sep 04, 2024 1.230 1.250 1.200 1.200 3,052 -0.03(-2.44%)
Sep 03, 2024 1.240 1.310 1.220 1.230 12,353 -0.10(-7.52%)
Aug 30, 2024 1.200 1.380 1.200 1.330 10,062 +0.06(+4.72%)
Aug 29, 2024 1.360 1.390 1.250 1.270 13,193 -0.09(-6.62%)
Aug 28, 2024 1.380 1.400 1.330 1.360 2,515 +0.01(+0.74%)
Aug 27, 2024 1.370 1.390 1.350 1.350 8,640 +0.03(+1.97%)
Aug 26, 2024 1.400 1.400 1.324 1.324 1,681 -0.03(-1.93%)
Aug 23, 2024 1.330 1.360 1.321 1.350 1,240 -0.02(-1.33%)
Aug 22, 2024 1.270 1.380 1.260 1.368 27,975 +0.11(+8.61%)
Aug 21, 2024 1.270 1.270 1.220 1.260 1,870 +0.02(+1.59%)
Aug 20, 2024 1.216 1.340 1.216 1.240 12,289 -0.01(-0.80%)
Aug 19, 2024 1.270 1.270 1.240 1.250 11,248 -0.05(-3.84%)
Aug 16, 2024 1.250 1.350 1.250 1.300 25,454 +0.05(+4.00%)
Aug 15, 2024 1.350 1.350 1.230 1.250 31,069 -0.15(-10.48%)
Aug 14, 2024 1.420 1.420 1.340 1.396 8,798 -0.02(-1.68%)
Aug 13, 2024 1.313 1.450 1.313 1.420 16,786 +0.05(+3.65%)
Aug 12, 2024 1.470 1.470 1.350 1.370 1,220 -0.04(-2.84%)
Aug 09, 2024 1.405 1.450 1.405 1.410 4,123 +0.04(+2.92%)
Aug 08, 2024 1.300 1.410 1.300 1.370 9,606 -0.04(-2.84%)
Aug 07, 2024 1.420 1.480 1.380 1.410 9,424 -0.01(-0.71%)
Aug 06, 2024 1.350 1.430 1.350 1.420 11,924 +0.08(+5.98%)
Aug 05, 2024 1.360 1.370 1.260 1.340 22,221 -0.05(-3.60%)
Aug 02, 2024 1.370 1.395 1.360 1.390 4,107 -0.02(-1.42%)
Aug 01, 2024 1.460 1.460 1.410 1.410 3,544 -0.04(-2.77%)
Jul 31, 2024 1.490 1.490 1.450 1.450 3,207 -0.05(-3.33%)
Jul 30, 2024 1.590 1.610 1.360 1.500 26,830 -0.09(-5.65%)
Jul 29, 2024 1.660 1.660 1.560 1.590 8,974 -0.03(-1.85%)
Jul 26, 2024 1.600 1.620 1.550 1.620 9,556 +0.00(+0.00%)
Jul 25, 2024 1.660 1.660 1.590 1.620 16,181 -0.03(-1.82%)
Jul 24, 2024 1.735 1.735 1.650 1.650 11,883 +0.00(+0.00%)
Jul 23, 2024 1.530 1.660 1.530 1.650 2,945 +0.09(+5.79%)
Jul 22, 2024 1.560 1.590 1.510 1.560 8,680 -0.05(-3.12%)
Jul 19, 2024 1.650 1.697 1.590 1.610 4,523 -0.04(-2.42%)
Jul 18, 2024 1.770 1.772 1.650 1.650 5,539 -0.07(-3.79%)
Jul 17, 2024 1.700 1.770 1.700 1.715 11,066 -0.12(-6.79%)
Jul 16, 2024 1.950 1.950 1.700 1.840 26,536 -0.04(-2.13%)
Jul 15, 2024 1.820 1.970 1.800 1.880 44,702 +0.08(+4.74%)
Jul 12, 2024 1.793 1.795 1.793 1.795 1,698 -0.03(-1.37%)
Jul 11, 2024 1.665 1.850 1.581 1.820 9,079 +0.16(+9.64%)
Jul 10, 2024 1.610 1.710 1.610 1.660 2,085 -0.03(-1.78%)
Jul 09, 2024 1.700 1.700 1.690 1.690 872 -0.01(-0.59%)
Jul 08, 2024 1.720 1.737 1.680 1.700 10,209 +0.01(+0.53%)
Jul 05, 2024 1.650 1.691 1.610 1.691 6,658 +0.05(+3.10%)
Jul 03, 2024 1.580 1.729 1.550 1.640 12,917 +0.03(+1.88%)
Jul 02, 2024 1.650 1.670 1.590 1.610 6,137 -0.04(-2.42%)
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.
 
 
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.