Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

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

1.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2025 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 (%)
Feb 04, 2025 1.260 1.320 1.200 1.250 206,961 +0.01(+0.81%)
Feb 03, 2025 1.340 1.340 1.223 1.240 233,366 -0.10(-7.46%)
Jan 31, 2025 1.370 1.390 1.330 1.340 133,171 -0.02(-1.47%)
Jan 30, 2025 1.480 1.480 1.310 1.360 241,998 -0.07(-4.90%)
Jan 29, 2025 1.520 1.520 1.400 1.430 134,995 -0.08(-5.30%)
Jan 28, 2025 1.540 1.540 1.400 1.510 131,733 +0.02(+1.34%)
Jan 27, 2025 1.690 1.690 1.410 1.490 468,638 -0.08(-5.10%)
Jan 24, 2025 1.710 1.730 1.510 1.570 393,090 -0.13(-7.65%)
Jan 23, 2025 1.780 1.828 1.650 1.700 274,941 +0.02(+1.19%)
Jan 22, 2025 1.730 1.805 1.510 1.680 429,873 -0.13(-7.18%)
Jan 21, 2025 1.750 1.970 1.720 1.810 1,836,041 +0.08(+4.62%)
Jan 17, 2025 2.060 2.140 1.670 1.730 1,207,004 -0.38(-18.01%)
Jan 16, 2025 2.050 2.200 1.800 2.110 3,533,377 -0.17(-7.46%)
Jan 15, 2025 1.510 3.680 1.470 2.280 198,877,792 +0.91(+66.42%)
Jan 14, 2025 1.490 1.490 1.320 1.370 192,391 -0.12(-8.05%)
Jan 13, 2025 1.550 1.580 1.310 1.490 472,761 -0.01(-0.67%)
Jan 10, 2025 1.810 1.940 1.480 1.500 4,316,783 +0.06(+4.17%)
Jan 08, 2025 1.570 1.620 1.330 1.440 336,775 -0.25(-14.79%)
Jan 07, 2025 1.740 1.785 1.560 1.690 794,939 +0.15(+9.74%)
Jan 06, 2025 1.670 1.750 1.500 1.540 267,777 -0.13(-7.78%)
Jan 03, 2025 1.430 1.900 1.430 1.670 586,144 +0.28(+20.14%)
Jan 02, 2025 1.670 1.730 1.290 1.390 451,199 -0.32(-18.71%)
Dec 31, 2024 1.710 0 -0.67(-28.15%)
Dec 30, 2024 1.630 2.680 1.450 2.380 5,373,974 +0.97(+68.79%)
Dec 27, 2024 1.280 1.430 1.130 1.410 4,172,584 +0.32(+29.36%)
Dec 26, 2024 1.070 1.110 1.070 1.090 71,589 +0.08(+7.92%)
Dec 24, 2024 0.9900 1.050 0.9500 1.010 80,567 +0.06(+6.15%)
Dec 23, 2024 0.9190 0.9700 0.9100 0.9515 97,109 +0.08(+9.37%)
Dec 20, 2024 0.9300 0.9900 0.8606 0.8700 161,785 -0.05(-5.94%)
Dec 19, 2024 0.9200 0.9300 0.8500 0.9249 26,519 +0.00(+0.53%)
Dec 18, 2024 0.9200 0.9405 0.9001 0.9200 37,324 +0.00(+0.00%)
Dec 17, 2024 1.000 1.000 0.8518 0.9200 49,062 -0.02(-1.60%)
Dec 16, 2024 0.9500 0.9800 0.9100 0.9350 55,516 -0.03(-3.21%)
Dec 13, 2024 1.000 1.000 0.9630 0.9660 36,911 -0.03(-3.40%)
Dec 12, 2024 1.050 1.060 1.000 1.000 24,203 -0.07(-6.54%)
Dec 11, 2024 1.080 1.080 1.010 1.070 23,259 +0.00(+0.00%)
Dec 10, 2024 1.120 1.140 1.050 1.070 55,060 -0.03(-2.73%)
Dec 09, 2024 1.140 1.200 1.050 1.100 67,985 -0.01(-0.90%)
Dec 06, 2024 1.180 1.180 1.000 1.110 101,424 -0.02(-1.77%)
Dec 05, 2024 1.160 1.190 1.080 1.130 334,882 +0.03(+2.73%)
Dec 04, 2024 1.150 1.150 1.000 1.100 65,251 -0.02(-1.79%)
Dec 03, 2024 1.120 1.180 1.040 1.120 170,536 +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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.