Stockscreener 앱 받기
0.9168
1.25%
-0.0116
시간 외 거래:
.89
-0.0268
-2.92%
Bio Key International Inc 주식 (BKYI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.9748 | $0.865 | $0.1098 | 32,858.0 | -1.25% |
| 2024-11-26 | $0.987 | $0.902 | $0.085 | 32,347.0 | +0.91% |
| 2024-11-25 | $0.96 | $0.8563 | $0.1037 | 51,682.0 | +4.55% |
| 2024-11-22 | $0.88 | $0.8397 | $0.0403 | 23,496.0 | +5.25% |
| 2024-11-21 | $0.88 | $0.79 | $0.09 | 58,738.0 | -0.50% |
| 2024-11-20 | $0.85 | $0.77 | $0.08 | 52,456.0 | -2.28% |
| 2024-11-19 | $0.92 | $0.8417 | $0.0783 | 82,166.0 | -4.47% |
| 2024-11-18 | $0.9499 | $0.90 | $0.0499 | 85,654.0 | -4.24% |
| 2024-11-15 | $1.05 | $0.9201 | $0.1298 | 65,510.0 | -7.84% |
| 2024-11-14 | $1.06 | $0.9818 | $0.0736 | 105,699.0 | -0.97% |
| 2024-11-13 | $1.07 | $1.02 | $0.0499 | 80,009.0 | -1.90% |
| 2024-11-12 | $1.11 | $1.02 | $0.09 | 111,024.0 | +0.96% |
| 2024-11-11 | $1.16 | $1.04 | $0.1184 | 112,758.0 | -10.34% |
| 2024-11-08 | $1.20 | $1.13 | $0.0699 | 117,489.0 | +0.00% |
| 2024-11-07 | $1.22 | $1.14 | $0.08 | 116,384.0 | -0.85% |
| 2024-11-06 | $1.23 | $1.13 | $0.0999 | 179,473.0 | -4.88% |
| 2024-11-05 | $1.30 | $1.17 | $0.13 | 184,091.0 | -5.38% |
| 2024-11-04 | $1.31 | $1.16 | $0.15 | 285,106.0 | +4.84% |
| 2024-11-01 | $1.30 | $1.15 | $0.15 | 301,494.0 | -6.06% |
| 2024-10-31 | $1.36 | $1.21 | $0.15 | 1,009,623.0 | +5.60% |
| 2024-10-30 | $1.27 | $1.05 | $0.22 | 2,473,678.0 | +2.46% |
| 2024-10-29 | $1.95 | $1.07 | $0.88 | 120,123,489.0 | +76.81% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $1.31 | $0.77 | $0.54 | 2,111,292.0 | -30.55% |
| 2024-10 | $1.95 | $0.5187 | $1.43 | 127,127,776.0 | +37.57% |
| 2024-09 | $3.22 | $0.9102 | $2.31 | 184,800,174.0 | -27.86% |
| 2024-08 | $1.48 | $1.20 | $0.2797 | 236,646.0 | -8.28% |
| 2024-07 | $1.97 | $1.36 | $0.61 | 243,140.0 | -11.58% |
| 2024-06 | $2.12 | $1.25 | $0.8699 | 258,063.0 | -15.62% |
| 2024-05 | $1.97 | $1.55 | $0.4179 | 181,284.0 | +17.79% |
| 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% |
1.92%
2.77%
자본화:
|
볼륨(24시간):