Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 30, 2017 210.24 217.43 204.48 207.16 191 -4.23(-2.00%)
Nov 29, 2017 217.44 223.19 202.75 211.39 72 -6.05(-2.78%)
Nov 28, 2017 228.96 230.39 190.08 217.44 251 -1.79(-0.81%)
Nov 27, 2017 221.95 230.39 217.44 219.23 162 +0.35(+0.16%)
Nov 24, 2017 216.00 228.50 216.00 218.88 38 -11.52(-5.00%)
Nov 22, 2017 228.96 237.60 216.00 230.40 193 +1.44(+0.63%)
Nov 21, 2017 229.07 243.36 228.96 228.96 79 -5.76(-2.45%)
Nov 20, 2017 249.84 249.84 218.88 234.72 92 -6.48(-2.69%)
Nov 17, 2017 222.41 241.20 222.41 241.20 192 +9.36(+4.04%)
Nov 16, 2017 230.40 252.00 224.64 231.84 153 +1.43(+0.62%)
Nov 15, 2017 252.91 338.40 222.48 230.41 2,884 -25.91(-10.11%)
Nov 14, 2017 279.36 288.00 253.44 256.32 383 -1.94(-0.75%)
Nov 13, 2017 257.76 263.52 257.76 258.26 5 -5.26(-1.99%)
Nov 10, 2017 274.39 274.39 253.44 263.52 34 +11.52(+4.57%)
Nov 09, 2017 269.44 277.31 252.00 252.00 136 -11.52(-4.37%)
Nov 08, 2017 286.56 288.00 260.64 263.52 95 -5.92(-2.20%)
Nov 07, 2017 263.52 296.08 254.88 269.44 75 +24.49(+10.00%)
Nov 06, 2017 299.52 299.52 233.28 244.94 270 -41.62(-14.52%)
Nov 03, 2017 267.84 303.70 267.84 286.56 153 -11.53(-3.87%)
Nov 02, 2017 334.80 334.80 276.48 298.09 133 -24.47(-7.58%)
Nov 01, 2017 344.88 367.20 319.68 322.56 524 -8.64(-2.61%)
Oct 31, 2017 344.88 346.32 331.20 331.20 45 -18.81(-5.37%)
Oct 30, 2017 339.84 350.01 327.21 350.01 57 -2.79(-0.79%)
Oct 27, 2017 326.88 354.24 324.00 352.80 55 +7.20(+2.08%)
Oct 26, 2017 347.04 360.00 345.60 345.60 18 -1.44(-0.41%)
Oct 25, 2017 357.12 360.72 338.40 347.04 46 -8.64(-2.43%)
Oct 24, 2017 343.41 365.76 343.41 355.68 43 -5.76(-1.59%)
Oct 23, 2017 362.88 364.32 355.68 361.44 17 +4.82(+1.35%)
Oct 20, 2017 354.24 360.00 351.37 356.62 56 +17.38(+5.12%)
Oct 19, 2017 359.86 359.86 339.24 339.24 89 -22.20(-6.14%)
Oct 18, 2017 363.14 363.14 335.75 361.44 69 +4.32(+1.21%)
Oct 17, 2017 362.43 364.32 336.96 357.12 42 -5.76(-1.59%)
Oct 16, 2017 367.20 380.00 359.39 362.88 36 +1.84(+0.51%)
Oct 13, 2017 358.56 378.72 355.68 361.04 82 -9.04(-2.44%)
Oct 12, 2017 379.81 379.81 355.68 370.08 21 +2.88(+0.78%)
Oct 11, 2017 374.40 388.80 360.00 367.20 320 +0.14(+0.04%)
Oct 10, 2017 371.52 388.73 367.06 367.06 45 -4.46(-1.20%)
Oct 09, 2017 364.32 368.64 355.62 371.52 308 +4.32(+1.18%)
Oct 06, 2017 367.20 374.40 360.00 367.20 229 -10.08(-2.67%)
Oct 05, 2017 384.48 384.48 377.28 377.28 20 -2.88(-0.76%)
Oct 04, 2017 388.80 388.80 377.28 380.16 98 -1.44(-0.38%)
Oct 03, 2017 413.28 413.28 378.72 381.60 39 -20.16(-5.02%)
Oct 02, 2017 400.85 417.60 385.92 401.76 78 -10.08(-2.45%)
Sep 29, 2017 416.16 424.79 398.39 411.84 157 +0.00(+0.00%)
Sep 28, 2017 376.29 424.80 375.84 411.84 102 +24.48(+6.32%)
Sep 27, 2017 362.88 387.36 362.88 387.36 251 +24.48(+6.75%)
Sep 26, 2017 380.16 380.88 362.88 362.88 147 -24.48(-6.32%)
Sep 25, 2017 381.60 394.56 367.20 387.36 46 +12.96(+3.46%)
Sep 22, 2017 388.80 388.80 362.89 374.40 36 -7.20(-1.89%)
Sep 21, 2017 374.40 386.64 366.34 381.60 120 +7.20(+1.92%)
Sep 20, 2017 374.40 392.50 374.40 374.40 179 +0.00(+0.00%)
Sep 19, 2017 420.48 430.56 374.40 374.40 71 -18.72(-4.76%)
Sep 18, 2017 387.36 438.34 387.36 393.12 266 +10.08(+2.63%)
Sep 15, 2017 462.25 483.84 374.40 383.04 431 -57.60(-13.07%)
Sep 14, 2017 446.40 480.96 434.88 440.64 153 -10.08(-2.24%)
Sep 13, 2017 470.88 482.40 450.72 450.72 172 -31.68(-6.57%)
Sep 12, 2017 460.80 482.40 459.36 482.40 104 +15.84(+3.40%)
Sep 11, 2017 460.80 468.00 449.28 466.56 211 +5.76(+1.25%)
Sep 08, 2017 442.50 466.56 442.50 460.80 155 +2.88(+0.63%)
Sep 07, 2017 450.72 462.79 448.56 457.92 103 +7.20(+1.60%)
Sep 06, 2017 457.92 465.12 440.65 450.72 144 -2.88(-0.63%)
Sep 05, 2017 472.16 472.16 429.60 453.60 208 -10.08(-2.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.