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 )

1.590 -0.160 (-9.14%)
Streaming Delayed Price Updated: 11:15 AM EDT, Apr 30, 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 29, 2024 1.590 1.790 1.590 1.750 9,651 +0.17(+10.76%)
Apr 26, 2024 1.520 1.630 1.480 1.580 6,356 +0.08(+5.33%)
Apr 25, 2024 1.570 1.600 1.500 1.500 4,754 -0.09(-5.66%)
Apr 24, 2024 1.600 1.630 1.560 1.590 14,142 -0.05(-3.05%)
Apr 23, 2024 1.640 1.685 1.490 1.640 48,877 -0.02(-1.20%)
Apr 22, 2024 1.730 1.740 1.660 1.660 24,632 -0.05(-2.64%)
Apr 19, 2024 1.692 1.740 1.692 1.705 8,397 +0.03(+1.49%)
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%)
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.