Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bio-Key Intl Inc (NQ: BKYI )

1.705 +0.025 (+1.49%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	1.740	1.747	1.650	1.680	14,286	-0.02(-1.18%)
Apr 17, 2024	1.840	1.840	1.500	1.700	25,338	-0.13(-7.10%)
Apr 16, 2024	1.800	1.900	1.800	1.830	6,500	+0.03(+1.67%)
Apr 15, 2024	1.877	1.877	1.800	1.800	16,092	-0.03(-1.64%)
Apr 12, 2024	1.920	1.960	1.830	1.830	7,433	-0.06(-3.17%)
Apr 11, 2024	1.980	1.980	1.810	1.890	8,976	-0.02(-1.05%)
Apr 10, 2024	1.950	2.000	1.810	1.910	9,872	-0.05(-2.55%)
Apr 09, 2024	1.850	2.050	1.790	1.960	40,801	+0.15(+8.29%)
Apr 08, 2024	1.900	1.900	1.700	1.810	43,666	+0.00(+0.00%)
Apr 05, 2024	1.930	1.930	1.810	1.810	30,149	-0.07(-3.72%)
Apr 04, 2024	1.990	1.990	1.880	1.880	24,669	-0.04(-2.08%)
Apr 03, 2024	2.080	2.080	1.900	1.920	36,632	-0.08(-4.00%)
Apr 02, 2024	2.150	2.150	1.960	2.000	46,381	-0.16(-7.41%)
Apr 01, 2024	2.020	2.250	2.020	2.160	51,747	+0.06(+2.86%)
Mar 28, 2024	2.050	2.100	2.050	2.100	9,574	+0.00(+0.00%)
Mar 27, 2024	2.000	2.100	1.960	2.100	20,655	+0.10(+5.00%)
Mar 26, 2024	2.030	2.030	1.950	2.000	25,876	-0.04(-1.96%)
Mar 25, 2024	2.000	2.090	1.950	2.040	5,784	+0.01(+0.49%)
Mar 22, 2024	1.850	2.030	1.850	2.030	18,436	+0.15(+7.98%)
Mar 21, 2024	1.920	1.990	1.880	1.880	22,380	-0.02(-1.05%)
Mar 20, 2024	2.010	2.010	1.823	1.900	43,148	-0.07(-3.55%)
Mar 19, 2024	2.090	2.090	1.950	1.970	15,975	-0.03(-1.50%)
Mar 18, 2024	1.960	2.110	1.960	2.000	24,584	+0.03(+1.52%)
Mar 15, 2024	1.970	2.080	1.890	1.970	16,736	+0.07(+3.68%)
Mar 14, 2024	1.984	2.100	1.800	1.900	39,859	-0.12(-5.94%)
Mar 13, 2024	2.110	2.130	2.000	2.020	80,399	-0.20(-8.93%)
Mar 12, 2024	2.090	2.430	1.980	2.218	358,128	+0.19(+9.26%)
Mar 11, 2024	1.980	2.100	1.980	2.030	26,450	+0.05(+2.53%)
Mar 08, 2024	1.970	2.080	1.910	1.980	21,760	-0.02(-1.00%)
Mar 07, 2024	1.970	2.130	1.960	2.000	48,042	-0.03(-1.48%)
Mar 06, 2024	1.950	2.100	1.880	2.030	37,835	+0.06(+3.05%)
Mar 05, 2024	2.110	2.110	1.850	1.970	43,924	-0.06(-2.96%)
Mar 04, 2024	2.220	2.260	2.020	2.030	13,308	-0.06(-2.87%)
Mar 01, 2024	2.190	2.190	2.035	2.090	25,460	-0.01(-0.48%)
Feb 29, 2024	2.030	2.143	1.960	2.100	43,811	+0.03(+1.45%)
Feb 28, 2024	2.090	2.130	2.050	2.070	58,494	+0.07(+3.50%)
Feb 27, 2024	1.920	2.100	1.920	2.000	38,790	-0.02(-0.96%)
Feb 26, 2024	1.890	2.110	1.890	2.019	59,863	+0.11(+5.72%)
Feb 23, 2024	1.880	1.950	1.880	1.910	15,513	-0.04(-2.04%)
Feb 22, 2024	1.990	2.010	1.806	1.950	97,385	+0.08(+4.26%)
Feb 21, 2024	1.960	1.970	1.820	1.870	70,312	-0.11(-5.56%)
Feb 20, 2024	2.090	2.270	1.830	1.980	1,207,006	+0.13(+7.03%)
Feb 16, 2024	1.790	1.923	1.790	1.850	56,123	+0.02(+1.09%)
Feb 15, 2024	1.870	1.960	1.830	1.830	52,199	-0.08(-4.19%)
Feb 14, 2024	1.910	1.930	1.850	1.910	30,490	-0.03(-1.55%)
Feb 13, 2024	1.910	1.950	1.880	1.940	55,945	-0.03(-1.52%)
Feb 12, 2024	1.870	2.000	1.870	1.970	38,411	+0.10(+5.34%)
Feb 09, 2024	1.780	1.920	1.780	1.870	43,560	+0.05(+2.75%)
Feb 08, 2024	1.870	1.900	1.780	1.820	24,124	-0.03(-1.62%)
Feb 07, 2024	1.760	1.880	1.760	1.850	11,097	+0.05(+2.78%)
Feb 06, 2024	1.820	1.860	1.790	1.800	19,384	+0.00(+0.00%)
Feb 05, 2024	1.850	1.890	1.760	1.800	47,378	-0.10(-5.26%)
Feb 02, 2024	1.960	2.010	1.850	1.900	32,876	-0.02(-0.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Bio-Key Intl Inc (NQ: BKYI )

Historical Prices