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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8002 -0.0058 (-0.72%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	0.7900	0.8063	0.7900	0.8002	111,449	-0.01(-0.72%)
Jul 10, 2025	0.8060	0.8196	0.8000	0.8060	127,475	-0.01(-1.10%)
Jul 09, 2025	0.8200	0.8200	0.8020	0.8150	53,518	+0.00(+0.49%)
Jul 08, 2025	0.7900	0.8200	0.7900	0.8110	150,483	+0.02(+2.00%)
Jul 07, 2025	0.8075	0.8200	0.7950	0.7951	113,599	-0.01(-1.49%)
Jul 03, 2025	0.8050	0.8181	0.8042	0.8071	37,281	-0.01(-0.96%)
Jul 02, 2025	0.8100	0.8268	0.8012	0.8149	130,702	-0.01(-1.62%)
Jul 01, 2025	0.8100	0.8454	0.7836	0.8283	585,108	+0.01(+1.32%)
Jun 30, 2025	0.8100	0.8399	0.8083	0.8175	148,984	-0.01(-1.49%)
Jun 27, 2025	0.8248	0.8449	0.8100	0.8299	159,327	+0.01(+0.94%)
Jun 26, 2025	0.8600	0.8600	0.8151	0.8222	110,434	-0.02(-2.47%)
Jun 25, 2025	0.8300	0.8600	0.7700	0.8430	426,117	+0.00(+0.36%)
Jun 24, 2025	0.8450	0.8500	0.8109	0.8400	198,099	+0.01(+1.45%)
Jun 23, 2025	0.8173	0.8585	0.7900	0.8280	641,169	+0.02(+2.15%)
Jun 20, 2025	0.8150	0.8500	0.8106	0.8106	268,306	-0.03(-3.50%)
Jun 18, 2025	0.8070	0.8500	0.7966	0.8400	313,467	+0.03(+4.28%)
Jun 17, 2025	0.7600	0.9090	0.7564	0.8055	6,965,288	-0.01(-1.76%)
Jun 16, 2025	0.7790	0.8200	0.7610	0.8199	238,925	+0.04(+5.25%)
Jun 13, 2025	0.7901	0.8099	0.7601	0.7790	323,071	-0.03(-3.83%)
Jun 12, 2025	0.8100	0.8500	0.7900	0.8100	658,667	-0.02(-2.88%)
Jun 11, 2025	0.8200	0.8600	0.8200	0.8340	298,602	+0.00(+0.36%)
Jun 10, 2025	0.8590	0.8600	0.8094	0.8310	321,859	-0.01(-1.19%)
Jun 09, 2025	0.8560	1.000	0.7983	0.8410	2,254,067	-0.01(-1.61%)
Jun 06, 2025	0.8373	0.8602	0.8103	0.8548	287,784	+0.03(+4.24%)
Jun 05, 2025	0.8500	0.8900	0.8101	0.8200	829,473	-0.00(-0.30%)
Jun 04, 2025	0.8694	0.9200	0.7950	0.8225	1,113,940	+0.00(+0.30%)
Jun 03, 2025	0.8100	0.9000	0.8050	0.8200	296,551	+0.01(+0.82%)
Jun 02, 2025	0.8400	0.8519	0.8000	0.8133	91,958	-0.03(-3.18%)
May 30, 2025	0.7700	0.9200	0.7500	0.8400	1,318,839	+0.05(+7.01%)
May 29, 2025	0.7900	0.8000	0.7622	0.7850	47,009	-0.01(-1.01%)
May 28, 2025	0.7810	0.8180	0.7810	0.7930	37,467	-0.00(-0.20%)
May 27, 2025	0.7949	0.8280	0.7800	0.7946	82,605	+0.01(+0.71%)
May 23, 2025	0.8000	0.8310	0.7600	0.7890	58,369	-0.03(-3.66%)
May 22, 2025	0.8300	0.8700	0.7800	0.8190	152,551	-0.03(-3.65%)
May 21, 2025	0.8500	0.9500	0.8310	0.8500	290,818	+0.00(+0.00%)
May 20, 2025	0.8500	0.8996	0.8200	0.8500	102,957	+0.01(+1.31%)
May 19, 2025	0.8300	0.8800	0.7900	0.8390	870,776	+0.01(+0.72%)
May 16, 2025	0.8800	0.8800	0.8280	0.8330	70,217	-0.02(-1.88%)
May 15, 2025	0.8041	0.8598	0.8041	0.8490	66,087	+0.02(+2.41%)
May 14, 2025	0.8070	0.8696	0.8000	0.8290	74,416	+0.02(+2.35%)
May 13, 2025	0.8200	0.8250	0.8000	0.8100	108,752	+0.01(+1.25%)
May 12, 2025	0.8200	0.8175	0.7500	0.8000	106,844	+0.01(+1.27%)
May 09, 2025	0.7500	0.7900	0.7500	0.7900	87,102	+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%)

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