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 )

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 (%)
Dec 29, 2023 3.300 3.500 2.800 3.000 694,478 -0.60(-16.67%)
Dec 28, 2023 3.170 4.120 3.140 3.600 1,346,400 +0.55(+17.98%)
Dec 27, 2023 2.920 3.280 2.920 3.051 105,141 +0.30(+10.96%)
Dec 26, 2023 2.990 3.045 2.720 2.750 25,250 -0.33(-10.71%)
Dec 22, 2023 2.980 3.080 2.700 3.080 27,248 +0.08(+2.67%)
Dec 21, 2023 2.620 3.480 2.620 3.000 238,997 +2.84(+1821.84%)
Dec 20, 2023 0.1547 0.1685 0.1400 0.1561 900,719 -0.00(-2.13%)
Dec 19, 2023 0.1619 0.1699 0.1402 0.1595 1,005,561 -0.02(-8.65%)
Dec 18, 2023 0.1787 0.1790 0.1650 0.1746 296,260 +0.01(+5.24%)
Dec 15, 2023 0.1642 0.1798 0.1600 0.1659 669,279 -0.00(-0.66%)
Dec 14, 2023 0.1589 0.1729 0.1500 0.1670 1,015,776 +0.02(+9.87%)
Dec 13, 2023 0.1597 0.1597 0.1450 0.1520 280,339 -0.00(-1.94%)
Dec 12, 2023 0.1536 0.1599 0.1400 0.1550 345,622 -0.00(-1.34%)
Dec 11, 2023 0.1705 0.1748 0.1317 0.1571 1,634,671 -0.01(-6.82%)
Dec 08, 2023 0.1675 0.1889 0.1637 0.1686 783,328 -0.01(-6.33%)
Dec 07, 2023 0.1632 0.1899 0.1627 0.1800 1,019,004 +0.01(+6.57%)
Dec 06, 2023 0.1731 0.1800 0.1620 0.1689 733,444 -0.01(-6.17%)
Dec 05, 2023 0.1790 0.1873 0.1730 0.1800 815,106 -0.01(-5.76%)
Dec 04, 2023 0.1750 0.2100 0.1700 0.1910 3,016,059 +0.01(+2.69%)
Dec 01, 2023 0.1995 0.2045 0.1810 0.1860 2,846,750 -0.03(-13.49%)
Nov 30, 2023 0.1770 0.2460 0.1629 0.2150 12,462,378 +0.05(+26.62%)
Nov 29, 2023 0.1748 0.1767 0.1630 0.1698 876,719 -0.00(-0.12%)
Nov 28, 2023 0.1591 0.1826 0.1500 0.1700 907,280 +0.01(+3.66%)
Nov 27, 2023 0.1776 0.1776 0.1500 0.1640 367,132 -0.01(-2.96%)
Nov 24, 2023 0.1510 0.1772 0.1510 0.1690 536,709 +0.02(+11.92%)
Nov 22, 2023 0.1500 0.1609 0.1476 0.1510 522,129 -0.00(-1.31%)
Nov 21, 2023 0.1585 0.1585 0.1430 0.1530 341,043 -0.00(-2.61%)
Nov 20, 2023 0.1602 0.1627 0.1400 0.1571 261,037 -0.01(-3.91%)
Nov 17, 2023 0.1691 0.1699 0.1533 0.1635 403,184 +0.00(+1.55%)
Nov 16, 2023 0.1790 0.1790 0.1565 0.1610 324,856 -0.00(-2.37%)
Nov 15, 2023 0.1700 0.1669 0.1550 0.1649 314,267 +0.01(+5.71%)
Nov 14, 2023 0.1500 0.1699 0.1500 0.1560 602,590 -0.01(-3.82%)
Nov 13, 2023 0.1800 0.1850 0.1600 0.1622 634,613 -0.02(-10.04%)
Nov 10, 2023 0.1892 0.1892 0.1800 0.1803 217,944 -0.01(-3.06%)
Nov 09, 2023 0.1995 0.1995 0.1802 0.1860 210,652 -0.00(-1.59%)
Nov 08, 2023 0.2009 0.2009 0.1820 0.1890 325,021 -0.02(-8.74%)
Nov 07, 2023 0.2186 0.2186 0.1960 0.2071 589,950 -0.02(-9.88%)
Nov 06, 2023 0.2210 0.2400 0.2016 0.2298 2,438,019 +0.02(+9.43%)
Nov 03, 2023 0.2200 0.2250 0.1950 0.2100 581,684 +0.00(+0.00%)
Nov 02, 2023 0.1960 0.2100 0.1952 0.2100 585,811 +0.02(+8.02%)
Nov 01, 2023 0.1995 0.2250 0.1816 0.1944 1,394,118 -0.01(-2.70%)
Oct 31, 2023 0.1769 0.2020 0.1640 0.1998 2,933,464 +0.04(+21.83%)
Oct 30, 2023 0.1899 0.1967 0.1560 0.1640 8,043,962 -0.06(-25.45%)
Oct 27, 2023 0.2600 0.3100 0.2021 0.2200 39,927,640 +0.05(+28.88%)
Oct 26, 2023 0.1800 0.1900 0.1640 0.1707 689,243 -0.06(-25.78%)
Oct 25, 2023 0.2000 0.3914 0.2000 0.2300 4,865,496 +0.04(+20.42%)
Oct 24, 2023 0.2100 0.2389 0.1910 0.1910 100,908 -0.02(-9.48%)
Oct 23, 2023 0.2300 0.2301 0.2100 0.2110 358,339 -0.01(-4.05%)
Oct 20, 2023 0.2500 0.2590 0.2110 0.2199 136,456 -0.03(-12.04%)
Oct 19, 2023 0.2900 0.2900 0.2500 0.2500 119,363 -0.04(-12.43%)
Oct 18, 2023 0.3400 0.4295 0.2711 0.2855 206,897 -0.06(-16.40%)
Oct 17, 2023 0.4600 0.4666 0.2550 0.3415 227,435 -0.18(-34.36%)
Oct 16, 2023 0.4950 0.5400 0.4800 0.5203 16,138 +0.00(+0.25%)
Oct 13, 2023 0.4951 0.5197 0.4950 0.5190 2,760 +0.01(+1.27%)
Oct 12, 2023 0.5730 0.5730 0.4901 0.5125 3,785 +0.00(+0.29%)
Oct 11, 2023 0.5382 0.5400 0.4982 0.5110 9,638 -0.03(-5.02%)
Oct 10, 2023 0.5290 0.5382 0.4980 0.5380 10,546 +0.04(+8.16%)
Oct 09, 2023 0.4950 0.5150 0.4561 0.4974 11,154 -0.01(-2.85%)
Oct 06, 2023 0.4801 0.5120 0.4801 0.5120 9,210 +0.01(+2.40%)
Oct 05, 2023 0.5401 0.5401 0.4800 0.5000 9,384 -0.02(-3.57%)
Oct 04, 2023 0.4975 0.5300 0.4874 0.5185 7,081 +0.03(+5.82%)
Oct 03, 2023 0.5500 0.5500 0.4900 0.4900 4,916 -0.01(-2.02%)
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.