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)

0.8000 -0.1620 (-16.84%)

Streaming Delayed Price Updated: 2:43 PM EST, Nov 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	0.9407	1.380	0.8429	0.9620	479,252,832	+0.33(+51.57%)
Nov 06, 2025	0.6608	0.6740	0.6200	0.6347	470,768	-0.04(-5.86%)
Nov 05, 2025	0.6621	0.6922	0.6550	0.6742	347,978	-0.02(-3.06%)
Nov 04, 2025	0.7100	0.7254	0.6660	0.6955	685,518	-0.05(-6.51%)
Nov 03, 2025	0.7600	0.7876	0.7200	0.7439	607,967	-0.04(-4.63%)
Oct 31, 2025	0.7600	0.8379	0.7500	0.7800	667,944	+0.01(+1.29%)
Oct 30, 2025	0.8413	0.8569	0.7600	0.7701	2,093,604	-0.14(-15.13%)
Oct 29, 2025	0.8920	0.9839	0.8710	0.9074	1,579,461	-0.03(-3.59%)
Oct 28, 2025	0.9900	1.170	0.8866	0.9412	5,936,084	-0.08(-7.73%)
Oct 27, 2025	1.900	1.970	1.020	1.020	266,430,896	+0.25(+32.45%)
Oct 24, 2025	0.7550	0.8000	0.7450	0.7701	74,905	+0.01(+1.58%)
Oct 23, 2025	0.7663	0.7724	0.7450	0.7581	32,314	+0.01(+0.91%)
Oct 22, 2025	0.8100	0.8200	0.7336	0.7513	132,584	-0.04(-5.50%)
Oct 21, 2025	0.7499	0.8199	0.7499	0.7950	490,692	+0.06(+7.74%)
Oct 20, 2025	0.7500	0.7468	0.7240	0.7379	46,496	+0.01(+1.05%)
Oct 17, 2025	0.7300	0.7490	0.7064	0.7302	74,369	-0.00(-0.44%)
Oct 16, 2025	0.7600	0.7600	0.7250	0.7334	50,071	-0.02(-2.10%)
Oct 15, 2025	0.7400	0.7599	0.7401	0.7491	94,580	+0.00(+0.12%)
Oct 14, 2025	0.7200	0.7482	0.7200	0.7482	55,582	+0.03(+3.53%)
Oct 13, 2025	0.7100	0.7500	0.7010	0.7227	89,227	+0.01(+1.76%)
Oct 10, 2025	0.7500	0.7590	0.7007	0.7102	108,202	-0.05(-6.26%)
Oct 09, 2025	0.7500	0.7600	0.7300	0.7576	113,996	+0.01(+1.54%)
Oct 08, 2025	0.7467	0.7570	0.7200	0.7461	93,528	-0.01(-1.49%)
Oct 07, 2025	0.7700	0.7788	0.7500	0.7574	75,647	-0.02(-2.27%)
Oct 06, 2025	0.8100	0.8090	0.7563	0.7750	122,454	-0.02(-2.12%)
Oct 03, 2025	0.7900	0.8000	0.7621	0.7918	96,033	-0.00(-0.42%)
Oct 02, 2025	0.7800	0.7968	0.7557	0.7951	161,042	+0.02(+2.28%)
Oct 01, 2025	0.7200	0.7800	0.7199	0.7774	247,760	+0.06(+8.00%)
Sep 30, 2025	0.7500	0.7499	0.7122	0.7198	154,145	-0.03(-3.90%)
Sep 29, 2025	0.7740	0.7740	0.7371	0.7490	65,955	-0.00(-0.62%)
Sep 26, 2025	0.7560	0.7735	0.7450	0.7537	121,381	-0.01(-0.71%)
Sep 25, 2025	0.7800	0.7800	0.7560	0.7591	80,974	-0.02(-2.68%)
Sep 24, 2025	0.7900	0.7999	0.7625	0.7800	63,014	+0.01(+0.87%)
Sep 23, 2025	0.7760	0.7876	0.7650	0.7733	106,848	-0.01(-1.49%)
Sep 22, 2025	0.7800	0.8000	0.7517	0.7850	91,440	+0.01(+1.29%)
Sep 19, 2025	0.7900	0.8199	0.7700	0.7750	169,823	-0.02(-2.85%)
Sep 18, 2025	0.7800	0.7995	0.7611	0.7977	191,649	+0.04(+4.88%)
Sep 17, 2025	0.8600	0.8600	0.7600	0.7606	298,335	-0.08(-9.03%)
Sep 16, 2025	0.7800	0.8600	0.7610	0.8361	365,448	+0.04(+4.53%)
Sep 15, 2025	0.7704	0.8000	0.7500	0.7999	133,700	+0.03(+3.73%)
Sep 12, 2025	0.7700	0.7846	0.7450	0.7711	56,580	+0.02(+2.13%)
Sep 11, 2025	0.7576	0.7849	0.7501	0.7550	110,777	-0.00(-0.59%)
Sep 10, 2025	0.7400	0.7650	0.7300	0.7595	106,237	+0.01(+1.27%)
Sep 09, 2025	0.7500	0.7800	0.7400	0.7500	100,826	+0.03(+3.56%)
Sep 08, 2025	0.7465	0.7500	0.7126	0.7242	135,562	-0.03(-3.72%)
Sep 05, 2025	0.7450	0.7601	0.7251	0.7522	153,739	-0.00(-0.29%)
Sep 04, 2025	0.7500	0.7551	0.7318	0.7544	45,538	-0.00(-0.50%)
Sep 03, 2025	0.7700	0.7700	0.7450	0.7582	53,041	+0.01(+1.11%)

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