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)

0.6711 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.6400	0.6895	0.6400	0.6677	510,932	-0.06(-7.97%)
Jan 30, 2026	0.6500	0.7469	0.6500	0.7255	1,241,101	+0.03(+3.64%)
Jan 29, 2026	0.6800	0.7300	0.6247	0.7000	4,589,089	-0.03(-4.72%)
Jan 28, 2026	0.7687	0.8778	0.6610	0.7347	175,317,136	+0.19(+34.07%)
Jan 27, 2026	0.5600	0.5720	0.5322	0.5480	180,120	-0.01(-2.14%)
Jan 26, 2026	0.5600	0.5729	0.5587	0.5600	163,749	-0.02(-2.96%)
Jan 23, 2026	0.5720	0.5878	0.5700	0.5771	54,264	-0.01(-2.17%)
Jan 22, 2026	0.5946	0.5986	0.5769	0.5899	74,845	+0.01(+2.25%)
Jan 21, 2026	0.5700	0.6043	0.5601	0.5769	79,789	+0.01(+2.38%)
Jan 20, 2026	0.5700	0.5852	0.5600	0.5635	118,976	-0.03(-4.89%)
Jan 16, 2026	0.6004	0.6099	0.5900	0.5925	75,025	-0.03(-4.22%)
Jan 15, 2026	0.6000	0.6186	0.5825	0.6186	47,522	+0.02(+3.32%)
Jan 14, 2026	0.6000	0.6100	0.5775	0.5987	139,931	+0.02(+4.12%)
Jan 13, 2026	0.6000	0.6041	0.5650	0.5750	140,617	-0.02(-4.09%)
Jan 12, 2026	0.5880	0.5995	0.5650	0.5995	124,641	+0.03(+4.62%)
Jan 09, 2026	0.6100	0.6149	0.5505	0.5730	119,738	-0.03(-5.13%)
Jan 08, 2026	0.6059	0.6059	0.5814	0.6040	93,410	-0.00(-0.17%)
Jan 07, 2026	0.6200	0.6353	0.5803	0.6050	169,983	-0.03(-4.80%)
Jan 06, 2026	0.6100	0.6385	0.5902	0.6355	126,259	+0.04(+6.47%)
Jan 05, 2026	0.5820	0.6056	0.5802	0.5969	86,619	+0.01(+1.22%)
Jan 02, 2026	0.5500	0.6000	0.5500	0.5897	167,749	+0.05(+9.39%)
Dec 31, 2025	0.5600	0.5675	0.5088	0.5391	483,853	-0.04(-6.24%)
Dec 30, 2025	0.5588	0.5827	0.5588	0.5750	198,914	+0.01(+2.66%)
Dec 29, 2025	0.5900	0.5900	0.5314	0.5601	474,353	-0.05(-7.51%)
Dec 26, 2025	0.6176	0.6290	0.5900	0.6056	226,507	-0.01(-2.02%)
Dec 24, 2025	0.6131	0.6250	0.6130	0.6181	51,006	-0.01(-1.10%)
Dec 23, 2025	0.6270	0.6413	0.6189	0.6250	112,212	-0.01(-0.83%)
Dec 22, 2025	0.6305	0.6481	0.6227	0.6302	209,535	-0.01(-1.85%)
Dec 19, 2025	0.6500	0.6500	0.6130	0.6421	368,559	-0.01(-1.67%)
Dec 18, 2025	0.6222	0.6537	0.6200	0.6530	210,675	+0.01(+2.21%)
Dec 17, 2025	0.6420	0.6548	0.6295	0.6389	176,656	-0.02(-2.46%)
Dec 16, 2025	0.6600	0.6600	0.6260	0.6550	305,465	-0.01(-1.21%)
Dec 15, 2025	0.6900	0.6950	0.6520	0.6630	249,045	-0.03(-4.60%)
Dec 12, 2025	0.7100	0.7259	0.6700	0.6950	218,362	+0.00(+0.58%)
Dec 11, 2025	0.7040	0.7177	0.6800	0.6910	240,347	-0.04(-5.08%)
Dec 10, 2025	0.7300	0.7339	0.6940	0.7280	304,272	-0.01(-1.89%)
Dec 09, 2025	0.7303	0.7563	0.7212	0.7420	232,492	-0.03(-3.54%)
Dec 08, 2025	0.7451	0.7763	0.7301	0.7692	271,817	+0.00(+0.55%)
Dec 05, 2025	0.7600	0.7650	0.7200	0.7650	142,972	+0.01(+0.79%)
Dec 04, 2025	0.7291	0.7590	0.7200	0.7590	217,828	+0.03(+4.10%)
Dec 03, 2025	0.7069	0.7400	0.6940	0.7291	296,560	+0.02(+3.42%)
Dec 02, 2025	0.7200	0.7460	0.6810	0.7050	604,125	-0.03(-3.98%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices