Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bio-Key Intl Inc (NQ: BKYI )

1.710 +0.070 (+4.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.480 8.506 8.320 8.400 3,612 -0.14(-1.62%)
May 30, 2019 8.400 8.720 8.400 8.538 2,893 +0.06(+0.69%)
May 29, 2019 8.560 8.640 8.400 8.480 1,976 +0.08(+0.95%)
May 28, 2019 8.720 8.800 8.400 8.400 2,929 -0.40(-4.55%)
May 24, 2019 8.800 8.960 8.800 8.800 462 +0.00(+0.00%)
May 23, 2019 8.764 8.960 8.764 8.800 1,781 +0.16(+1.85%)
May 22, 2019 8.640 8.684 8.640 8.640 371 -0.32(-3.57%)
May 21, 2019 8.960 8.960 8.640 8.960 1,250 +0.35(+4.07%)
May 20, 2019 8.640 8.959 8.610 8.610 727 -0.03(-0.35%)
May 17, 2019 9.600 9.600 8.560 8.640 2,150 -1.12(-11.48%)
May 16, 2019 8.560 9.760 8.560 9.760 6,198 -0.72(-6.87%)
May 15, 2019 10.56 10.56 9.920 10.48 698 +0.08(+0.77%)
May 14, 2019 10.26 10.40 9.970 10.40 3,067 -0.08(-0.76%)
May 13, 2019 11.20 11.20 10.48 10.48 938 -0.08(-0.76%)
May 10, 2019 10.59 10.72 10.41 10.56 1,487 -0.16(-1.49%)
May 09, 2019 10.48 10.80 10.24 10.72 1,011 +0.54(+5.27%)
May 08, 2019 10.40 10.40 10.18 10.18 128 +0.10(+1.02%)
May 07, 2019 10.40 10.40 10.00 10.08 3,519 +0.00(+0.00%)
May 06, 2019 10.00 10.72 10.00 10.08 238 -0.16(-1.56%)
May 03, 2019 10.40 10.80 10.13 10.24 637 +0.32(+3.22%)
May 02, 2019 11.12 11.12 9.841 9.921 230 -0.72(-6.76%)
May 01, 2019 10.80 11.18 9.951 10.64 3,546 +0.25(+2.39%)
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%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.