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

  • Search Hotels in Sausalito

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

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

0.5433 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 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 (%)
Apr 02, 2026 0.5269 0.5470 0.5152 0.5433 88,946 +0.02(+3.37%)
Apr 01, 2026 0.5302 0.5475 0.5250 0.5256 50,878 -0.00(-0.85%)
Mar 31, 2026 0.5600 0.5600 0.4901 0.5301 378,074 -0.07(-11.35%)
Mar 30, 2026 0.5700 0.5980 0.5500 0.5980 200,137 +0.02(+4.33%)
Mar 27, 2026 0.5800 0.6200 0.5701 0.5732 109,611 -0.01(-1.43%)
Mar 26, 2026 0.6136 0.6136 0.5800 0.5815 102,765 -0.03(-5.22%)
Mar 25, 2026 0.5750 0.6275 0.5700 0.6135 125,256 +0.04(+6.25%)
Mar 24, 2026 0.5999 0.6053 0.5715 0.5774 109,442 -0.04(-6.52%)
Mar 23, 2026 0.5825 0.6340 0.5771 0.6177 270,956 -0.01(-1.87%)
Mar 20, 2026 0.6300 0.6400 0.5815 0.6295 346,686 -0.01(-1.39%)
Mar 19, 2026 0.6390 0.6600 0.5902 0.6384 212,948 -0.02(-3.30%)
Mar 18, 2026 0.6600 0.6885 0.6211 0.6602 208,476 +0.02(+2.67%)
Mar 17, 2026 0.6328 0.6600 0.6201 0.6430 66,505 +0.00(+0.16%)
Mar 16, 2026 0.6450 0.6695 0.6307 0.6420 86,096 -0.01(-0.93%)
Mar 13, 2026 0.6700 0.6872 0.6250 0.6480 123,547 -0.01(-2.11%)
Mar 12, 2026 0.6486 0.6700 0.6264 0.6620 311,818 +0.03(+4.25%)
Mar 11, 2026 0.6499 0.6500 0.6110 0.6350 132,103 -0.02(-2.55%)
Mar 10, 2026 0.6090 0.6516 0.6001 0.6516 95,409 +0.03(+5.10%)
Mar 09, 2026 0.6300 0.6350 0.5625 0.6200 340,466 -0.04(-5.70%)
Mar 06, 2026 0.6785 0.7000 0.6436 0.6575 375,056 -0.06(-8.68%)
Mar 05, 2026 0.6890 0.7282 0.6738 0.7200 3,959,871 +0.02(+2.86%)
Mar 04, 2026 0.7200 0.7400 0.6780 0.7000 223,301 +0.01(+0.86%)
Mar 03, 2026 0.6679 0.7517 0.6650 0.6940 571,603 +0.03(+5.12%)
Mar 02, 2026 0.5900 0.6632 0.5900 0.6602 150,173 +0.01(+0.90%)
Feb 27, 2026 0.6600 0.6662 0.6220 0.6543 163,801 +0.02(+2.41%)
Feb 26, 2026 0.6014 0.6389 0.5890 0.6389 109,053 +0.02(+3.05%)
Feb 25, 2026 0.5800 0.6200 0.5432 0.6200 282,665 +0.07(+12.42%)
Feb 24, 2026 0.5599 0.5950 0.5256 0.5515 3,234,915 +0.01(+2.00%)
Feb 23, 2026 0.5700 0.5694 0.5306 0.5407 83,063 -0.03(-5.74%)
Feb 20, 2026 0.5547 0.5989 0.5449 0.5736 236,293 +0.02(+4.29%)
Feb 19, 2026 0.5510 0.5799 0.5400 0.5500 152,478 +0.00(+0.02%)
Feb 18, 2026 0.5600 0.5921 0.5499 0.5499 163,892 -0.01(-1.27%)
Feb 17, 2026 0.5890 0.6037 0.5400 0.5570 234,848 -0.03(-4.79%)
Feb 13, 2026 0.5754 0.6380 0.5754 0.5850 131,950 -0.02(-3.78%)
Feb 12, 2026 0.6200 0.6400 0.5800 0.6080 337,779 -0.00(-0.33%)
Feb 11, 2026 0.6300 0.6595 0.6031 0.6100 275,720 -0.04(-6.15%)
Feb 10, 2026 0.6642 0.6849 0.6500 0.6500 152,512 -0.02(-3.14%)
Feb 09, 2026 0.6600 0.7101 0.6600 0.6711 156,402 +0.01(+1.16%)
Feb 06, 2026 0.6701 0.7056 0.6510 0.6634 214,665 -0.01(-1.00%)
Feb 05, 2026 0.6800 0.7400 0.6668 0.6701 250,570 -0.02(-3.00%)
Feb 04, 2026 0.7594 0.7640 0.6903 0.6908 326,446 -0.08(-10.32%)
Feb 03, 2026 0.6300 0.8000 0.6300 0.7703 1,206,308 +0.10(+15.37%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.