BIO-key International Inc. Common Stockのデータ

BIO-key International Inc. Common Stockの基本情報

名前 BIO-key International Inc. Common Stock
ティッカー BKYI
United States
上場年 nan
セクター Technology

BIO-key International Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.14 4.87 4.95 5.03 664500.0 5.03
2021-02-12 4.87 4.61 4.66 4.87 241200.0 4.87
2021-02-11 4.97 4.6 4.97 4.65 402000.0 4.65
2021-02-10 5.0 4.46 4.92 4.82 576800.0 4.82
2021-02-09 4.84 4.55 4.57 4.83 468900.0 4.83
2021-02-08 4.57 4.21 4.3 4.51 652400.0 4.51
2021-02-05 4.28 4.14 4.26 4.24 247300.0 4.24
2021-02-04 4.26 4.16 4.19 4.25 250000.0 4.25
2021-02-03 4.18 3.97 4.01 4.14 342800.0 4.14
2021-02-02 4.03 3.83 3.93 3.97 392000.0 3.97
2021-02-01 3.9 3.77 3.89 3.88 195200.0 3.88
2021-01-29 4.07 3.82 3.96 3.88 353000.0 3.88
2021-01-28 4.08 3.86 3.99 3.9 249900.0 3.9
2021-01-27 4.2 3.87 4.2 3.94 529400.0 3.94
2021-01-26 4.3 4.11 4.2 4.3 274400.0 4.3
2021-01-25 4.38 4.02 4.29 4.21 449900.0 4.21
2021-01-22 4.33 4.11 4.15 4.31 439900.0 4.31
2021-01-21 4.36 4.1 4.3 4.18 588100.0 4.18
2021-01-20 4.54 3.92 3.97 4.24 2653400.0 4.24
2021-01-19 3.99 3.77 3.9 3.98 826100.0 3.98
2021-01-15 3.92 3.7 3.85 3.79 521500.0 3.79
2021-01-14 3.9 3.78 3.87 3.83 311800.0 3.83
2021-01-13 4.0 3.8 3.99 3.84 330400.0 3.84
2021-01-12 4.01 3.83 3.94 3.98 938600.0 3.98
2021-01-11 3.9 3.64 3.74 3.89 800500.0 3.89
2021-01-08 3.79 3.62 3.78 3.74 663700.0 3.74
2021-01-07 3.84 3.68 3.84 3.73 757500.0 3.73
2021-01-06 4.01 3.61 3.77 3.88 3621600.0 3.88
2021-01-05 3.8 3.61 3.65 3.64 489600.0 3.64
2021-01-04 3.7 3.5 3.6 3.68 650800.0 3.68
2020-12-31 3.58 3.43 3.52 3.52 215900.0 3.52
2020-12-30 3.55 3.41 3.5 3.53 288400.0 3.53
2020-12-29 3.78 3.35 3.5 3.5 1734700.0 3.5
2020-12-28 3.49 3.37 3.47 3.42 161900.0 3.42
2020-12-24 3.48 3.34 3.42 3.47 139300.0 3.47
2020-12-23 3.49 3.4 3.44 3.41 247400.0 3.41
2020-12-22 3.52 3.41 3.42 3.43 171300.0 3.43
2020-12-21 3.47 3.4 3.46 3.43 142400.0 3.43
2020-12-18 3.54 3.42 3.49 3.47 225200.0 3.47
2020-12-17 3.56 3.5 3.55 3.51 122700.0 3.51
2020-12-16 3.62 3.51 3.57 3.53 173600.0 3.53
2020-12-15 3.6 3.41 3.5 3.58 170000.0 3.58
2020-12-14 3.53 3.45 3.5 3.5 237600.0 3.5
2020-12-11 3.56 3.46 3.54 3.48 231100.0 3.48
2020-12-10 3.59 3.46 3.57 3.56 199600.0 3.56
2020-12-09 3.66 3.47 3.66 3.58 301400.0 3.58
2020-12-08 3.8 3.59 3.79 3.62 207400.0 3.62
2020-12-07 3.87 3.65 3.69 3.77 419100.0 3.77
2020-12-04 3.75 3.57 3.58 3.66 354000.0 3.66
2020-12-03 3.65 3.47 3.6 3.59 229000.0 3.59
2020-12-02 3.69 3.38 3.44 3.62 780400.0 3.62
2020-12-01 3.53 3.3 3.4 3.45 611300.0 3.45
2020-11-30 3.54 3.36 3.48 3.47 632900.0 3.47
2020-11-27 3.5 3.34 3.34 3.47 259300.0 3.47
2020-11-25 3.48 3.25 3.36 3.39 541800.0 3.39
2020-11-24 3.57 3.09 3.38 3.46 1441800.0 3.46
2020-11-23 3.75 3.18 3.56 3.51 6885200.0 3.51
2020-11-20 3.04 2.75 2.97 2.93 699900.0 2.93
2020-11-19 3.28 2.96 3.12 3.04 10111100.0 3.04
2020-11-18 3.84 3.36 3.6 3.6 638400.0 3.6
2020-11-17 3.52 3.28 3.36 3.44 178500.0 3.44
2020-11-16 3.44 3.2 3.36 3.36 221300.0 3.36
2020-11-13 3.44 3.28 3.44 3.28 215800.0 3.28
2020-11-12 3.6 3.28 3.52 3.44 465000.0 3.44
2020-11-11 3.6 3.36 3.6 3.6 231200.0 3.6
2020-11-10 3.6 3.2 3.28 3.52 191100.0 3.52
2020-11-09 3.44 3.2 3.36 3.28 174200.0 3.28
2020-11-06 3.52 3.2 3.36 3.36 136000.0 3.36
2020-11-05 3.36 3.28 3.36 3.36 148000.0 3.36
2020-11-04 3.28 3.2 3.28 3.28 106400.0 3.28
2020-11-03 3.44 3.12 3.2 3.28 156800.0 3.28
2020-11-02 3.44 3.12 3.28 3.2 394100.0 3.2
2020-10-30 3.44 3.2 3.36 3.28 202300.0 3.28
2020-10-29 3.52 3.44 3.52 3.44 135900.0 3.44
2020-10-28 3.68 3.28 3.52 3.6 353300.0 3.6
2020-10-27 3.52 3.44 3.52 3.44 192300.0 3.44
2020-10-26 3.68 3.52 3.6 3.52 175500.0 3.52
2020-10-23 3.76 3.52 3.68 3.6 168900.0 3.6
2020-10-22 3.84 3.52 3.6 3.68 232700.0 3.68
2020-10-21 3.68 3.52 3.6 3.6 200100.0 3.6
2020-10-20 3.76 3.52 3.68 3.6 252900.0 3.6
2020-10-19 3.76 3.52 3.68 3.68 305500.0 3.68
2020-10-16 3.84 3.68 3.76 3.76 268700.0 3.76
2020-10-15 3.84 3.68 3.84 3.84 312700.0 3.84
2020-10-14 4.08 3.76 3.84 3.92 697000.0 3.92
2020-10-13 3.92 3.68 3.76 3.84 372400.0 3.84
2020-10-12 4.16 3.76 4.16 3.84 951100.0 3.84
2020-10-09 4.4 4.0 4.16 4.32 1455300.0 4.32
2020-10-08 5.76 4.4 5.44 4.4 15334700.0 4.4
2020-10-07 3.52 3.28 3.44 3.36 141300.0 3.36
2020-10-06 3.52 3.36 3.44 3.36 130100.0 3.36
2020-10-05 3.52 3.36 3.36 3.44 97300.0 3.44
2020-10-02 3.6 3.36 3.36 3.44 116300.0 3.44
2020-10-01 3.6 3.36 3.52 3.52 116400.0 3.52
2020-09-30 3.6 3.44 3.44 3.52 135300.0 3.52
2020-09-29 3.68 3.44 3.68 3.44 113700.0 3.44
2020-09-28 3.68 3.44 3.52 3.6 108400.0 3.6
2020-09-25 3.52 3.36 3.44 3.44 126100.0 3.44
2020-09-24 3.6 3.28 3.52 3.44 221000.0 3.44
2020-09-23 3.92 3.52 3.84 3.6 245200.0 3.6
2020-09-22 4.0 3.76 3.92 3.84 197500.0 3.84
2020-09-21 4.0 3.76 3.84 3.84 153500.0 3.84
2020-09-18 4.08 3.76 3.92 3.76 183800.0 3.76
2020-09-17 4.0 3.84 3.92 3.92 89000.0 3.92
2020-09-16 4.08 3.84 4.08 4.0 118500.0 4.0
2020-09-15 4.24 3.92 4.0 4.08 141200.0 4.08
2020-09-14 4.16 3.76 3.76 4.0 257100.0 4.0
2020-09-11 3.92 3.6 3.84 3.76 203100.0 3.76
2020-09-10 4.0 3.76 3.84 3.92 125400.0 3.92
2020-09-09 4.08 3.84 4.08 3.92 181800.0 3.92
2020-09-08 4.24 3.68 3.68 4.16 304400.0 4.16
2020-09-04 4.0 3.36 3.84 3.92 383100.0 3.92
2020-09-03 4.08 3.76 4.08 3.92 311500.0 3.92
2020-09-02 4.32 3.84 4.32 4.08 658100.0 4.08
2020-09-01 4.64 4.32 4.64 4.4 444900.0 4.4
2020-08-31 4.8 4.56 4.8 4.56 373000.0 4.56
2020-08-28 4.96 4.56 4.64 4.88 295400.0 4.88
2020-08-27 4.88 4.56 4.72 4.72 434800.0 4.72
2020-08-26 5.28 4.64 5.28 4.96 803700.0 4.96
2020-08-25 5.28 4.48 4.72 5.2 1345000.0 5.2
2020-08-24 5.36 4.88 5.36 5.04 913500.0 5.04
2020-08-21 5.76 5.28 5.76 5.36 1258900.0 5.36
2020-08-20 5.84 5.68 5.76 5.76 695700.0 5.76
2020-08-19 5.92 5.68 5.84 5.84 734100.0 5.84
2020-08-18 6.0 5.68 5.84 5.76 762000.0 5.76
2020-08-17 6.08 5.84 6.0 5.92 7078500.0 5.92
2020-08-14 6.4 5.68 5.92 5.92 12819400.0 5.92
2020-08-13 6.24 5.6 6.16 5.92 10088100.0 5.92
2020-08-12 6.56 6.0 6.16 6.32 7471700.0 6.32
2020-08-11 7.2 6.08 7.12 6.56 21860000.0 6.56
2020-08-10 6.88 6.0 6.0 6.64 17253500.0 6.64
2020-08-07 6.0 5.84 5.92 6.0 6382600.0 6.0
2020-08-06 5.84 5.68 5.84 5.84 4255900.0 5.84
2020-08-05 6.0 5.68 5.92 5.92 9597100.0 5.92
2020-08-04 5.68 5.52 5.6 5.68 4208700.0 5.68
2020-08-03 5.68 5.44 5.68 5.68 5016400.0 5.68
2020-07-31 5.68 5.36 5.68 5.6 5499400.0 5.6
2020-07-30 5.68 5.44 5.6 5.6 7616800.0 5.6
2020-07-29 5.76 5.36 5.6 5.6 10239900.0 5.6
2020-07-28 6.16 5.6 6.08 5.76 13298400.0 5.76
2020-07-27 6.32 5.44 5.68 6.08 36635500.0 6.08
2020-07-24 5.36 5.04 5.28 5.28 6941400.0 5.28
2020-07-23 5.68 4.96 5.68 5.2 14219300.0 5.2
2020-07-22 5.84 5.12 5.2 5.44 23737300.0 5.44
2020-07-21 5.04 4.8 4.96 4.96 36056700.0 4.96
2020-07-20 8.72 6.72 8.64 6.96 6158700.0 6.96
2020-07-17 9.28 8.0 8.08 8.16 8436200.0 8.16
2020-07-16 13.68 7.28 7.44 9.6 121200300.0 9.6
2020-07-15 6.4 6.08 6.08 6.4 217900.0 6.4
2020-07-14 6.4 5.84 6.4 6.24 863100.0 6.24
2020-07-13 6.64 6.16 6.32 6.24 685600.0 6.24
2020-07-10 6.4 6.08 6.08 6.24 405900.0 6.24
2020-07-09 6.56 6.16 6.16 6.32 436900.0 6.32
2020-07-08 6.48 6.08 6.16 6.32 266600.0 6.32
2020-07-07 6.32 6.0 6.16 6.24 314200.0 6.24
2020-07-06 6.24 6.0 6.0 6.08 651300.0 6.08
2020-07-02 7.84 5.6 6.4 6.16 2884300.0 6.16
2020-07-01 8.32 6.32 8.16 6.64 6170700.0 6.64
2020-06-30 7.28 5.6 5.68 7.12 3260100.0 7.12
2020-06-29 6.24 5.76 6.08 5.84 313700.0 5.84
2020-06-26 6.32 5.76 6.32 5.84 245900.0 5.84
2020-06-25 6.4 6.0 6.16 6.16 175100.0 6.16
2020-06-24 6.4 5.76 6.32 6.24 387500.0 6.24
2020-06-23 6.88 6.08 6.88 6.24 859800.0 6.24
2020-06-22 6.64 6.24 6.4 6.4 424200.0 6.4
2020-06-19 6.8 6.48 6.64 6.48 324400.0 6.48
2020-06-18 6.8 6.4 6.8 6.72 393500.0 6.72
2020-06-17 7.44 6.56 6.8 6.72 443000.0 6.72
2020-06-16 7.12 6.72 6.72 6.88 683100.0 6.88
2020-06-15 6.8 6.4 6.48 6.64 651900.0 6.64
2020-06-12 7.6 6.48 7.2 6.64 1036300.0 6.64
2020-06-11 7.12 6.24 6.8 6.56 1410300.0 6.56
2020-06-10 9.52 7.04 8.08 7.36 6210300.0 7.36
2020-06-09 7.92 6.88 7.92 7.44 1291300.0 7.44
2020-06-08 7.92 7.04 7.2 7.6 1901500.0 7.6
2020-06-05 7.28 6.24 6.96 6.88 1509200.0 6.88
2020-06-04 6.96 5.92 6.16 6.72 1664600.0 6.72
2020-06-03 6.24 5.84 5.92 6.16 476900.0 6.16
2020-06-02 6.16 5.76 6.0 5.92 227500.0 5.92
2020-06-01 6.16 5.84 6.0 6.08 351100.0 6.08
2020-05-29 6.56 5.76 5.92 6.0 652200.0 6.0
2020-05-28 6.24 5.76 6.16 6.0 481000.0 6.0
2020-05-27 6.32 5.92 6.24 6.16 554700.0 6.16
2020-05-26 6.24 5.84 6.08 6.24 669700.0 6.24
2020-05-22 6.0 5.76 5.92 5.84 474900.0 5.84
2020-05-21 5.92 5.6 5.84 5.84 515400.0 5.84
2020-05-20 5.92 5.44 5.92 5.84 72100.0 5.84
2020-05-19 6.16 5.28 5.44 5.92 212400.0 5.92
2020-05-18 5.92 5.12 5.6 5.6 116800.0 5.6
2020-05-15 6.48 5.44 5.84 5.76 256400.0 5.76
2020-05-14 7.68 6.96 6.96 7.36 52800.0 7.36
2020-05-13 7.92 6.16 7.84 7.28 68200.0 7.28
2020-05-12 8.32 7.44 7.84 7.92 69300.0 7.92
2020-05-11 7.92 7.28 7.6 7.76 58800.0 7.76
2020-05-08 8.08 6.48 8.08 7.6 88600.0 7.6
2020-05-07 8.56 7.68 8.4 7.92 85900.0 7.92
2020-05-06 8.48 8.08 8.24 8.24 38500.0 8.24
2020-05-05 9.04 8.08 9.04 8.24 101200.0 8.24
2020-05-04 9.12 8.48 9.04 8.8 69100.0 8.8
2020-05-01 9.36 7.92 9.36 8.72 132100.0 8.72
2020-04-30 9.84 7.6 8.0 9.36 379100.0 9.36
2020-04-29 7.92 7.2 7.52 7.92 248700.0 7.92
2020-04-28 7.68 6.8 7.44 7.36 146000.0 7.36
2020-04-27 8.32 6.56 6.8 7.36 592700.0 7.36
2020-04-24 6.32 5.44 5.52 6.24 363700.0 6.24
2020-04-23 5.68 5.44 5.68 5.52 47500.0 5.52
2020-04-22 5.84 5.36 5.6 5.52 64500.0 5.52
2020-04-21 5.6 5.36 5.52 5.52 60100.0 5.52
2020-04-20 5.84 5.44 5.76 5.6 88400.0 5.6
2020-04-17 6.32 5.6 6.24 5.84 98000.0 5.84
2020-04-16 7.92 5.36 5.68 5.92 664800.0 5.92
2020-04-15 6.0 5.36 5.92 5.6 40200.0 5.6
2020-04-14 6.24 5.68 6.16 5.84 71200.0 5.84
2020-04-13 6.4 5.6 5.84 6.16 51200.0 6.16
2020-04-09 6.32 5.28 6.24 5.68 104600.0 5.68
2020-04-08 6.24 5.6 5.84 6.0 69100.0 6.0
2020-04-07 6.4 5.6 6.32 5.92 115500.0 5.92
2020-04-06 6.08 5.44 5.68 5.76 86800.0 5.76
2020-04-03 6.24 5.28 5.76 5.52 87100.0 5.52
2020-04-02 7.04 5.6 6.96 5.84 102500.0 5.84
2020-04-01 8.32 6.4 8.16 6.56 215900.0 6.56
2020-03-31 9.6 6.56 6.56 7.44 460300.0 7.44
2020-03-30 7.92 6.4 7.92 6.4 430700.0 6.4
2020-03-27 20.64 8.08 16.8 8.4 6663600.0 8.4
2020-03-26 4.64 4.08 4.32 4.32 20200.0 4.32
2020-03-25 4.72 4.0 4.4 4.24 36800.0 4.24
2020-03-24 5.36 3.6 4.0 4.48 54100.0 4.48
2020-03-23 4.4 3.6 4.08 3.76 38500.0 3.76
2020-03-20 4.8 3.84 4.8 4.08 42300.0 4.08
2020-03-19 6.08 4.0 5.84 4.32 55100.0 4.32
2020-03-18 6.72 3.12 3.2 5.6 204700.0 5.6
2020-03-17 3.84 2.8 3.2 3.2 30900.0 3.2
2020-03-16 4.72 2.8 3.84 3.52 73000.0 3.52
2020-03-13 6.4 4.8 6.08 4.8 93800.0 4.8
2020-03-12 9.04 6.0 8.64 6.08 262000.0 6.08
2020-03-11 18.4 9.04 10.72 9.44 4214100.0 9.44
2020-03-10 4.16 3.84 3.84 3.92 1900.0 3.92
2020-03-09 3.84 3.36 3.68 3.84 4700.0 3.84
2020-03-06 4.4 4.16 4.4 4.16 1300.0 4.16
2020-03-05 4.56 4.16 4.56 4.24 5200.0 4.24
2020-03-04 4.8 4.56 4.64 4.8 200.0 4.8
2020-03-03 4.8 4.48 4.64 4.8 1400.0 4.8
2020-03-02 4.88 4.48 4.88 4.48 1500.0 4.48
2020-02-28 5.2 4.48 5.2 5.04 7700.0 5.04
2020-02-27 5.52 5.12 5.52 5.12 5000.0 5.12
2020-02-26 6.08 5.28 5.84 5.52 9000.0 5.52
2020-02-25 6.08 5.6 6.08 6.08 2000.0 6.08
2020-02-24 6.16 5.84 6.16 6.16 1100.0 6.16
2020-02-21 6.32 6.0 6.24 6.08 3300.0 6.08
2020-02-20 6.24 5.84 6.08 6.24 1000.0 6.24
2020-02-19 6.32 5.68 5.68 6.08 7600.0 6.08
2020-02-18 5.76 5.6 5.6 5.6 3600.0 5.6