Stockscreener 앱 받기
1.6392
0.58%
+0.0094
Bio-Key International Inc. 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $1.68 | $1.61 | $0.07 | 12,699.0 | +0.58% |
| 2024-05-15 | $1.64 | $1.63 | $0.0052 | 3,514.0 | -1.82% |
| 2024-05-14 | $1.66 | $1.60 | $0.06 | 8,724.0 | +3.74% |
| 2024-05-13 | $1.65 | $1.60 | $0.0499 | 11,756.0 | -3.02% |
| 2024-05-10 | $1.65 | $1.62 | $0.03 | 2,994.0 | +0.61% |
| 2024-05-09 | $1.68 | $1.63 | $0.0485 | 1,771.0 | -0.04% |
| 2024-05-08 | $1.71 | $1.55 | $0.1541 | 9,199.0 | -1.76% |
| 2024-05-07 | $1.76 | $1.67 | $0.09 | 5,915.0 | -4.57% |
| 2024-05-06 | $1.79 | $1.65 | $0.14 | 7,759.0 | +2.94% |
| 2024-05-03 | $1.70 | $1.66 | $0.04 | 13,636.0 | +0.59% |
| 2024-05-02 | $1.73 | $1.55 | $0.1836 | 5,281.0 | -0.59% |
| 2024-05-01 | $1.76 | $1.64 | $0.1195 | 6,531.0 | +3.03% |
| 2024-04-30 | $1.73 | $1.59 | $0.135 | 9,916.0 | -5.71% |
| 2024-04-29 | $1.79 | $1.59 | $0.20 | 9,651.0 | +10.76% |
| 2024-04-26 | $1.63 | $1.48 | $0.1498 | 6,355.0 | +5.33% |
| 2024-04-25 | $1.60 | $1.50 | $0.10 | 4,753.0 | -5.66% |
| 2024-04-24 | $1.63 | $1.56 | $0.07 | 14,142.0 | -3.05% |
| 2024-04-23 | $1.69 | $1.49 | $0.195 | 48,777.0 | -1.20% |
| 2024-04-22 | $1.74 | $1.66 | $0.0799 | 24,574.0 | -2.64% |
| 2024-04-19 | $1.74 | $1.69 | $0.0475 | 8,396.0 | +1.49% |
| 2024-04-18 | $1.75 | $1.65 | $0.0972 | 14,286.0 | -1.18% |
| 2024-04-17 | $1.84 | $1.50 | $0.34 | 25,337.0 | -7.10% |
Bio-Key International Inc. 주식 (BKYI) 연도별 가격 이력
이 심층 분석에서는 Bio-Key International Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BKYI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bio-Key International Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bio-Key International Inc. 주식 (BKYI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.79 | $1.55 | $0.2392 | 102,478.0 | -0.65% |
| 2024-04 | $2.25 | $1.48 | $0.7698 | 488,275.0 | -21.43% |
| 2024-03 | $2.43 | $1.80 | $0.6297 | 892,074.0 | +0.00% |
| 2024-02 | $2.27 | $1.76 | $0.51 | 2,078,453.0 | +5.00% |
| 2024-01 | $3.43 | $1.74 | $1.69 | 6,672,361.0 | -33.33% |
Bio-Key International Inc. 주식 (BKYI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.12 | $2.37 | $1.75 | 3,035,644.8 | -22.48% |
| 2023-11 | $4.43 | $2.52 | $1.91 | 1,352,639.7 | +7.61% |
| 2023-10 | $10.31 | $2.81 | $7.51 | 3,170,158.6 | -62.99% |
| 2023-09 | $11.14 | $8.46 | $2.68 | 18,802.6 | +5.86% |
| 2023-08 | $13.32 | $8.34 | $4.98 | 31,898.3 | -27.25% |
| 2023-07 | $14.40 | $12.24 | $2.16 | 37,135.3 | -6.76% |
| 2023-06 | $14.22 | $12.60 | $1.62 | 12,233.6 | -3.62% |
| 2023-05 | $15.30 | $10.81 | $4.49 | 27,478.2 | +18.18% |
| 2023-04 | $15.30 | $11.70 | $3.60 | 12,979.3 | -5.71% |
| 2023-03 | $15.30 | $11.22 | $4.08 | 15,304.4 | -4.11% |
| 2023-02 | $16.16 | $12.42 | $3.74 | 14,871.2 | -10.98% |
| 2023-01 | $14.76 | $10.80 | $3.96 | 21,249.1 | +40.15% |
Bio-Key International Inc. 주식 (BKYI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.54 | $9.36 | $9.18 | 36,560.9 | -37.09% |
| 2022-11 | $29.85 | $16.52 | $13.34 | 24,425.6 | -40.38% |
| 2022-10 | $30.60 | $27.00 | $3.60 | 6,828.0 | +1.96% |
| 2022-09 | $31.32 | $26.10 | $5.22 | 13,695.2 | -10.00% |
| 2022-08 | $39.06 | $30.06 | $9.00 | 23,270.8 | -5.56% |
| 2022-07 | $34.56 | $28.62 | $5.94 | 9,625.4 | +1.69% |
| 2022-06 | $35.63 | $29.16 | $6.47 | 16,423.8 | -4.84% |
| 2022-05 | $39.24 | $31.77 | $7.47 | 25,420.8 | -12.68% |
| 2022-04 | $44.46 | $35.64 | $8.82 | 26,524.5 | -11.25% |
| 2022-03 | $52.20 | $37.36 | $14.84 | 241,927.4 | +8.60% |
| 2022-02 | $44.64 | $36.00 | $8.64 | 42,639.3 | +0.91% |
| 2022-01 | $43.20 | $34.20 | $9.00 | 35,929.7 | -0.90% |
2.14%
1.41%
자본화:
|
볼륨(24시간):