Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.210 -0.060 (-4.72%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	1.240	1.250	1.210	1.210	81,766	-0.06(-4.72%)
Feb 13, 2025	1.210	1.290	1.200	1.270	144,508	+0.04(+3.25%)
Feb 12, 2025	1.290	1.290	1.210	1.230	119,769	-0.05(-3.91%)
Feb 11, 2025	1.250	1.290	1.250	1.280	46,397	+0.03(+2.40%)
Feb 10, 2025	1.240	1.334	1.210	1.250	238,523	+0.01(+0.81%)
Feb 07, 2025	1.290	1.290	1.210	1.240	144,110	-0.05(-3.88%)
Feb 06, 2025	1.350	1.370	1.250	1.290	148,490	-0.06(-4.44%)
Feb 05, 2025	1.290	1.380	1.280	1.350	231,132	+0.10(+8.00%)
Feb 04, 2025	1.260	1.320	1.200	1.250	206,961	+0.01(+0.81%)
Feb 03, 2025	1.340	1.340	1.223	1.240	233,366	-0.10(-7.46%)
Jan 31, 2025	1.370	1.390	1.330	1.340	133,171	-0.02(-1.47%)
Jan 30, 2025	1.480	1.480	1.310	1.360	241,998	-0.07(-4.90%)
Jan 29, 2025	1.520	1.520	1.400	1.430	134,995	-0.08(-5.30%)
Jan 28, 2025	1.540	1.540	1.400	1.510	131,733	+0.02(+1.34%)
Jan 27, 2025	1.690	1.690	1.410	1.490	468,638	-0.08(-5.10%)
Jan 24, 2025	1.710	1.730	1.510	1.570	393,090	-0.13(-7.65%)
Jan 23, 2025	1.780	1.828	1.650	1.700	274,941	+0.02(+1.19%)
Jan 22, 2025	1.730	1.805	1.510	1.680	429,873	-0.13(-7.18%)
Jan 21, 2025	1.750	1.970	1.720	1.810	1,836,041	+0.08(+4.62%)
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	-0.05(-5.94%)
Dec 19, 2024	0.9200	0.9300	0.8500	0.9249	26,519	+0.00(+0.53%)
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	334,882	+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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices