Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2018 303.84 311.04 300.96 303.84 126 +0.00(+0.00%)
Jul 30, 2018 315.36 321.12 302.40 303.84 184 -4.32(-1.40%)
Jul 27, 2018 331.20 336.96 302.40 308.16 243 -4.32(-1.38%)
Jul 26, 2018 319.68 319.68 309.15 312.48 107 -11.52(-3.56%)
Jul 25, 2018 324.00 326.16 312.51 324.00 191 +0.00(+0.00%)
Jul 24, 2018 325.44 325.44 324.00 324.00 119 -1.44(-0.44%)
Jul 23, 2018 332.42 334.71 324.00 325.44 116 -7.20(-2.16%)
Jul 20, 2018 328.32 357.12 324.00 332.64 408 +8.64(+2.67%)
Jul 19, 2018 324.00 328.32 324.00 324.00 84 -1.44(-0.44%)
Jul 18, 2018 328.33 335.07 321.12 325.44 133 -2.88(-0.88%)
Jul 17, 2018 375.84 388.80 324.01 328.32 2,399 -11.52(-3.39%)
Jul 16, 2018 338.40 342.72 334.08 339.84 68 +1.44(+0.43%)
Jul 13, 2018 352.80 352.80 338.40 338.40 170 -11.52(-3.29%)
Jul 12, 2018 352.80 342.99 349.92 336 -2.88(-0.82%)
Jul 11, 2018 356.86 356.86 334.08 352.80 217 +5.76(+1.66%)
Jul 10, 2018 361.44 367.42 347.04 347.04 209 -18.72(-5.12%)
Jul 09, 2018 367.20 361.44 365.76 151 -1.44(-0.39%)
Jul 06, 2018 378.33 380.88 367.20 367.20 97 -5.76(-1.54%)
Jul 05, 2018 375.84 394.56 370.08 372.96 111 -8.64(-2.26%)
Jul 03, 2018 381.60 381.60 381.60 0 +18.72(+5.16%)
Jul 02, 2018 372.96 383.04 362.88 362.88 302 -18.72(-4.91%)
Jun 29, 2018 360.00 382.80 347.79 381.60 281 +21.60(+6.00%)
Jun 28, 2018 339.98 388.80 336.96 360.00 533 +11.52(+3.31%)
Jun 27, 2018 332.64 350.65 332.64 348.48 184 +17.28(+5.22%)
Jun 26, 2018 348.48 355.82 329.77 331.20 276 -15.84(-4.56%)
Jun 25, 2018 368.78 369.04 347.04 347.04 337 -30.24(-8.02%)
Jun 22, 2018 385.92 385.92 360.14 377.28 359 -4.32(-1.13%)
Jun 21, 2018 352.80 391.32 352.80 381.60 402 +33.12(+9.50%)
Jun 20, 2018 357.12 364.32 348.48 348.48 277 -15.84(-4.35%)
Jun 19, 2018 384.48 452.16 354.24 364.32 2,233 +23.04(+6.75%)
Jun 18, 2018 344.16 348.48 338.54 341.28 66 -7.20(-2.07%)
Jun 15, 2018 352.80 331.20 348.48 223 +17.28(+5.22%)
Jun 14, 2018 342.72 360.78 331.20 331.20 67 -12.96(-3.77%)
Jun 13, 2018 334.08 363.11 334.08 344.16 172 +1.44(+0.42%)
Jun 12, 2018 331.20 365.98 324.00 342.72 822 +24.48(+7.69%)
Jun 11, 2018 336.96 336.96 312.48 318.24 261 -15.84(-4.74%)
Jun 08, 2018 322.56 335.52 322.56 334.08 182 +11.52(+3.57%)
Jun 07, 2018 334.08 343.48 318.24 322.56 825 -21.60(-6.28%)
Jun 06, 2018 348.48 348.48 321.12 344.16 612 -4.32(-1.24%)
Jun 05, 2018 349.92 374.40 316.80 348.48 1,164 -27.36(-7.28%)
Jun 04, 2018 334.08 524.16 329.76 375.84 16,386 +54.72(+17.04%)
Jun 01, 2018 313.75 321.12 305.28 321.12 162 +11.52(+3.72%)
May 31, 2018 331.06 331.06 309.60 309.60 124 -8.64(-2.71%)
May 30, 2018 327.74 327.74 318.24 318.24 66 -2.85(-0.89%)
May 29, 2018 329.76 329.76 319.39 321.09 11 -2.91(-0.90%)
May 25, 2018 324.00 324.00 324.00 0 +1.67(+0.52%)
May 24, 2018 323.91 325.44 318.41 322.33 54 -2.39(-0.74%)
May 23, 2018 319.68 331.10 315.36 324.72 62 -7.92(-2.38%)
May 22, 2018 336.96 349.92 321.09 332.64 59 -4.32(-1.28%)
May 21, 2018 328.32 339.84 311.18 336.96 92 +7.20(+2.18%)
May 18, 2018 316.80 329.76 316.80 329.76 115 +18.72(+6.02%)
May 17, 2018 302.40 325.44 299.52 311.04 169 +13.68(+4.60%)
May 16, 2018 329.76 329.76 289.44 297.36 464 -38.16(-11.37%)
May 15, 2018 336.96 345.44 325.38 335.52 54 +1.44(+0.43%)
May 14, 2018 342.00 342.99 313.92 334.08 256 -12.96(-3.73%)
May 11, 2018 351.36 358.56 336.34 347.04 128 -7.20(-2.03%)
May 10, 2018 372.96 372.96 354.24 354.24 114 -12.96(-3.53%)
May 09, 2018 371.52 372.82 358.56 367.20 154 +10.80(+3.03%)
May 08, 2018 355.68 372.80 355.68 356.40 73 +0.26(+0.07%)
May 07, 2018 366.29 371.52 352.80 356.14 148 -5.28(-1.46%)
May 04, 2018 333.79 372.96 333.79 361.43 191 +28.79(+8.65%)
May 03, 2018 341.28 348.48 324.00 332.64 181 +7.20(+2.21%)
May 02, 2018 313.92 372.96 312.37 325.44 565 +11.76(+3.75%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.