Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Bio-Key Intl Inc (NQ: BKYI )

1.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 2024 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 (%)
Apr 30, 2019 9.600 10.64 9.392 10.39 3,684 +1.11(+11.97%)
Apr 29, 2019 9.520 9.600 9.040 9.281 4,591 +0.08(+0.88%)
Apr 26, 2019 9.104 9.200 9.005 9.200 337 +0.24(+2.68%)
Apr 25, 2019 8.880 8.960 8.800 8.960 689 +0.00(+0.00%)
Apr 24, 2019 9.200 9.200 8.880 8.960 792 -0.40(-4.27%)
Apr 23, 2019 9.475 9.475 9.360 9.360 68 -0.08(-0.86%)
Apr 22, 2019 9.360 9.441 9.040 9.441 521 -0.08(-0.83%)
Apr 18, 2019 9.246 9.604 9.064 9.520 1,587 -0.13(-1.39%)
Apr 17, 2019 9.760 9.760 9.600 9.654 1,021 +0.13(+1.41%)
Apr 16, 2019 9.440 9.680 9.394 9.520 652 +0.51(+5.69%)
Apr 15, 2019 10.54 10.75 8.800 9.007 3,720 -1.55(-14.70%)
Apr 12, 2019 10.48 10.75 10.32 10.56 937 -0.24(-2.21%)
Apr 11, 2019 10.72 10.88 10.53 10.80 921 +0.40(+3.84%)
Apr 10, 2019 11.36 11.36 10.40 10.40 1,891 -0.56(-5.11%)
Apr 09, 2019 11.52 11.52 10.80 10.96 1,591 -0.64(-5.52%)
Apr 08, 2019 11.20 11.60 10.96 11.60 1,982 +0.40(+3.57%)
Apr 05, 2019 11.36 11.36 10.97 11.20 1,087 +0.00(+0.01%)
Apr 04, 2019 11.28 11.36 10.88 11.20 2,395 +0.32(+2.93%)
Apr 03, 2019 10.80 11.36 10.80 10.88 3,815 -0.08(-0.73%)
Apr 02, 2019 10.40 11.04 10.00 10.96 3,775 -0.40(-3.52%)
Apr 01, 2019 12.24 12.24 11.28 11.36 3,859 -0.40(-3.40%)
Mar 29, 2019 11.04 12.32 11.00 11.76 11,187 +0.88(+8.09%)
Mar 28, 2019 10.40 10.88 10.40 10.88 4,001 +0.56(+5.43%)
Mar 27, 2019 10.40 10.48 10.08 10.32 4,114 +0.08(+0.78%)
Mar 26, 2019 9.760 10.48 9.760 10.24 2,075 +0.56(+5.83%)
Mar 25, 2019 9.934 9.934 9.280 9.676 2,597 -0.24(-2.46%)
Mar 22, 2019 9.600 10.08 9.600 9.920 2,600 +0.48(+5.08%)
Mar 21, 2019 9.208 9.601 9.208 9.440 1,010 +0.08(+0.85%)
Mar 20, 2019 9.640 9.648 9.120 9.360 3,646 -0.48(-4.88%)
Mar 19, 2019 10.24 10.24 9.520 9.840 1,033 -0.24(-2.38%)
Mar 18, 2019 9.520 10.80 9.520 10.08 4,240 +0.88(+9.57%)
Mar 15, 2019 9.040 9.600 9.040 9.200 2,700 +0.40(+4.55%)
Mar 14, 2019 8.753 9.120 8.753 8.800 1,501 +0.16(+1.85%)
Mar 13, 2019 8.320 9.120 8.320 8.640 1,257 +0.40(+4.85%)
Mar 12, 2019 8.600 8.600 8.240 8.240 516 -0.24(-2.83%)
Mar 11, 2019 8.480 8.960 8.362 8.480 1,217 +0.19(+2.28%)
Mar 08, 2019 8.350 8.480 8.291 8.291 1,175 -0.15(-1.76%)
Mar 07, 2019 8.464 8.464 8.328 8.440 421 -0.20(-2.32%)
Mar 06, 2019 8.399 8.996 8.380 8.641 4,358 +0.32(+3.86%)
Mar 05, 2019 8.320 8.400 8.240 8.320 636 -0.02(-0.23%)
Mar 04, 2019 8.400 8.400 8.314 8.339 3,778 -0.06(-0.72%)
Mar 01, 2019 9.200 9.280 8.240 8.400 3,962 -0.59(-6.55%)
Feb 28, 2019 9.280 9.440 8.978 8.989 2,791 -0.53(-5.58%)
Feb 27, 2019 9.440 9.599 9.440 9.520 1,356 +0.00(+0.00%)
Feb 26, 2019 9.600 9.600 9.440 9.520 790 -0.08(-0.83%)
Feb 25, 2019 10.00 10.16 9.600 9.600 1,634 -0.08(-0.83%)
Feb 22, 2019 9.920 10.00 9.520 9.680 2,212 +0.08(+0.83%)
Feb 21, 2019 9.840 9.840 9.600 9.600 896 -0.08(-0.83%)
Feb 20, 2019 10.08 10.31 9.600 9.680 3,197 -0.32(-3.20%)
Feb 19, 2019 11.04 11.04 10.00 10.00 2,467 -1.04(-9.42%)
Feb 15, 2019 11.76 11.76 10.96 11.04 1,800 -0.32(-2.82%)
Feb 14, 2019 11.84 11.84 11.04 11.36 2,033 -0.08(-0.71%)
Feb 13, 2019 12.56 12.56 10.40 11.44 5,418 -1.36(-10.61%)
Feb 12, 2019 9.920 12.80 9.920 12.80 1,702 +3.12(+32.23%)
Feb 11, 2019 10.00 10.64 9.366 9.680 4,537 -0.20(-2.02%)
Feb 08, 2019 9.600 10.11 9.360 9.880 3,537 +0.04(+0.41%)
Feb 07, 2019 10.80 10.80 9.600 9.840 4,399 -0.96(-8.89%)
Feb 06, 2019 11.20 11.34 10.56 10.80 2,544 -0.16(-1.46%)
Feb 05, 2019 12.08 12.08 9.680 10.96 7,706 -0.96(-8.05%)
Feb 04, 2019 12.96 12.96 11.12 11.92 5,147 -0.96(-7.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.