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)

0.7900 +0.0200 (+2.60%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	0.7500	0.7900	0.7500	0.7900	87,029	+0.02(+2.73%)
May 08, 2025	0.7600	0.7796	0.7400	0.7690	75,102	+0.01(+1.06%)
May 07, 2025	0.7760	0.7999	0.7504	0.7609	87,131	-0.04(-4.89%)
May 06, 2025	0.8210	0.8541	0.7616	0.8000	257,080	-0.09(-10.01%)
May 05, 2025	0.8170	0.9600	0.7706	0.8890	614,421	+0.06(+7.43%)
May 02, 2025	0.7600	0.8277	0.7500	0.8275	65,483	+0.04(+4.61%)
May 01, 2025	0.7613	0.8295	0.7613	0.7910	52,419	-0.01(-1.67%)
Apr 30, 2025	0.7800	0.8379	0.7400	0.8044	123,826	+0.02(+2.12%)
Apr 29, 2025	0.7450	0.8500	0.7200	0.7877	106,618	+0.05(+6.45%)
Apr 28, 2025	0.7202	0.7800	0.7202	0.7400	101,421	-0.05(-6.85%)
Apr 25, 2025	0.8000	0.8431	0.7531	0.7944	1,403,538	+0.05(+6.06%)
Apr 24, 2025	0.7400	0.7500	0.7201	0.7490	784,910	+0.03(+4.17%)
Apr 23, 2025	0.6800	0.7400	0.6700	0.7190	75,229	+0.03(+4.55%)
Apr 22, 2025	0.6860	0.7300	0.6700	0.6877	100,887	+0.00(+0.31%)
Apr 21, 2025	0.7290	0.7479	0.6852	0.6856	20,382	-0.03(-4.11%)
Apr 17, 2025	0.6810	0.7226	0.6515	0.7150	275,921	-0.00(-0.04%)
Apr 16, 2025	0.7000	0.7300	0.6852	0.7153	18,140	-0.01(-0.76%)
Apr 15, 2025	0.7500	0.8400	0.7000	0.7208	71,205	-0.01(-1.12%)
Apr 14, 2025	0.7200	0.7698	0.6774	0.7290	66,580	+0.00(+0.28%)
Apr 11, 2025	0.7710	0.7887	0.6585	0.7270	222,202	-0.03(-3.47%)
Apr 10, 2025	0.7000	0.8400	0.7000	0.7531	313,627	+0.05(+7.74%)
Apr 09, 2025	0.6300	0.7100	0.6152	0.6990	170,605	+0.06(+9.22%)
Apr 08, 2025	0.6715	0.7180	0.6317	0.6400	106,526	-0.02(-2.99%)
Apr 07, 2025	0.7100	0.7799	0.6320	0.6597	158,009	-0.07(-9.49%)
Apr 04, 2025	0.7000	0.7575	0.6700	0.7289	83,330	+0.01(+1.24%)
Apr 03, 2025	0.7200	0.7480	0.7100	0.7200	57,329	-0.03(-3.99%)
Apr 02, 2025	0.7700	0.7904	0.7400	0.7499	85,387	-0.01(-1.38%)
Apr 01, 2025	0.7900	0.8106	0.7560	0.7604	205,595	-0.03(-3.62%)
Mar 31, 2025	0.8010	0.8100	0.7500	0.7890	348,233	-0.02(-3.05%)
Mar 28, 2025	0.8500	0.8500	0.7800	0.8138	192,671	-0.04(-4.90%)
Mar 27, 2025	0.9806	0.9856	0.7000	0.8557	818,298	-0.26(-23.60%)
Mar 26, 2025	1.100	1.200	1.070	1.120	1,123,548	+0.03(+2.75%)
Mar 25, 2025	1.040	1.120	1.000	1.090	179,160	+0.04(+3.81%)
Mar 24, 2025	1.030	1.050	0.9800	1.050	97,100	-0.01(-0.94%)
Mar 21, 2025	0.9900	1.060	0.9800	1.060	153,192	+0.05(+4.95%)
Mar 20, 2025	1.030	1.100	0.9840	1.010	146,582	-0.01(-0.68%)
Mar 19, 2025	1.000	1.029	0.9700	1.017	145,992	-0.01(-1.27%)
Mar 18, 2025	1.020	1.060	1.020	1.030	72,490	+0.00(+0.00%)
Mar 17, 2025	1.190	1.196	1.020	1.030	290,195	-0.17(-14.17%)
Mar 14, 2025	1.300	1.330	1.170	1.200	297,663	-0.06(-4.76%)
Mar 13, 2025	1.400	1.430	1.200	1.260	1,808,412	+0.07(+5.88%)
Mar 12, 2025	1.200	1.200	1.110	1.190	242,784	-0.03(-2.46%)
Mar 11, 2025	1.260	1.290	1.100	1.220	1,461,345	+0.12(+10.91%)
Mar 10, 2025	1.050	1.132	0.9731	1.100	1,385,715	+0.04(+3.77%)
Mar 07, 2025	1.060	1.070	0.9608	1.060	50,127	-0.02(-1.85%)
Mar 06, 2025	1.040	1.100	1.030	1.080	24,557	+0.01(+0.93%)
Mar 05, 2025	1.230	1.250	1.000	1.070	126,045	+0.05(+4.90%)
Mar 04, 2025	0.9700	1.040	0.9500	1.020	61,017	+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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices