Canada markets closed

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.4100-0.0300 (-2.08%)
At close: 04:00PM EDT
1.4000 -0.01 (-0.71%)
After hours: 07:11PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.39001.44001.39001.41001.410011,500
Apr 25, 20241.45001.46001.39001.46001.460033,900
Apr 24, 20241.41001.45001.39001.45001.450039,300
Apr 23, 20241.39001.40001.36001.40001.400025,000
Apr 22, 20241.38001.38001.34001.36001.360025,800
Apr 19, 20241.31001.38001.31001.36001.360026,800
Apr 18, 20241.34001.38001.30001.32001.320012,900
Apr 17, 20241.29001.38001.25001.34001.340034,300
Apr 16, 20241.30001.30001.21001.30001.300032,400
Apr 15, 20241.36001.38001.30001.30001.300028,200
Apr 12, 20241.34001.38001.30001.35001.350047,700
Apr 11, 20241.39001.39001.32001.33001.330078,700
Apr 10, 20241.42001.43001.30001.35001.3500103,600
Apr 09, 20241.58001.58001.40001.42001.4200145,700
Apr 08, 20241.55001.61001.54001.55001.550041,800
Apr 05, 20241.64001.64001.54001.55001.550038,900
Apr 04, 20241.64001.66001.63001.64001.640011,800
Apr 03, 20241.63001.66001.62001.65001.650028,200
Apr 02, 20241.66001.66001.63001.66001.660011,400
Apr 01, 20241.62001.75001.62001.66001.660042,100
Mar 28, 20241.69001.69001.62001.67001.670020,800
Mar 27, 20241.65001.69001.63001.66001.660021,000
Mar 26, 20241.62001.66001.61001.66001.660014,200
Mar 25, 20241.64001.65001.63001.63001.63003,700
Mar 22, 20241.61001.65001.61001.65001.65005,300
Mar 21, 20241.59001.65001.59001.63001.630011,800
Mar 20, 20241.60001.65001.58001.65001.650013,800
Mar 19, 20241.62001.62001.60001.61001.61006,600
Mar 18, 20241.69001.69001.61001.62001.620017,500
Mar 15, 20241.72001.72001.65001.65001.650019,700
Mar 14, 20241.73001.75001.66001.66001.66008,800
Mar 13, 20241.70001.74001.68001.68001.680011,300
Mar 12, 20241.81001.81001.67001.73001.730021,700
Mar 11, 20241.79001.83001.78001.79001.790017,000
Mar 08, 20241.69001.83001.69001.80001.800037,100
Mar 07, 20241.67001.76001.67001.76001.760023,000
Mar 06, 20241.62001.73001.62001.72001.720027,700
Mar 05, 20241.61001.69001.61001.68001.680024,700
Mar 04, 20241.62001.63001.55001.61001.610031,300
Mar 01, 20241.65001.66001.60001.64001.640029,200
Feb 29, 20241.68001.70001.65001.66001.660016,200
Feb 28, 20241.66001.73001.65001.69001.690011,700
Feb 27, 20241.68001.75001.67001.70001.70009,500
Feb 26, 20241.75001.75001.66001.68001.680033,200
Feb 23, 20241.73001.75001.67001.68001.680033,800
Feb 22, 20241.73001.78001.73001.73001.730016,700
Feb 21, 20241.79001.82001.76001.76001.760013,200
Feb 20, 20241.78001.80001.78001.80001.80009,500
Feb 16, 20241.78001.86001.78001.81001.810012,900
Feb 15, 20241.79001.79001.74001.78001.780016,000
Feb 14, 20241.77001.77001.71001.71001.710011,500
Feb 13, 20241.80001.83001.75001.78001.780010,100
Feb 12, 20241.86001.86001.80001.81001.810035,000
Feb 09, 20241.77001.85001.77001.82001.820027,700
Feb 08, 20241.76001.81001.73001.80001.800013,200
Feb 07, 20241.73001.80001.73001.77001.770011,200
Feb 06, 20241.67001.78001.67001.75001.750018,900
Feb 05, 20241.66001.76001.66001.69001.690038,500
Feb 02, 20241.78001.85001.67001.76001.760027,000
Feb 01, 20241.72001.72001.65001.71001.710032,500
Jan 31, 20241.79001.80001.70001.72001.720033,100
Jan 30, 20241.75001.82001.70001.80001.800038,100
Jan 29, 20241.60001.74001.59001.72001.720022,100
Jan 26, 20241.58001.74001.58001.67001.670016,400
Jan 25, 20241.57001.65001.55001.62001.620030,700
Jan 24, 20241.54001.64001.54001.59001.590029,200
Jan 23, 20241.64001.65001.56001.56001.560013,000
Jan 22, 20241.56001.65001.54001.58001.580028,500
Jan 19, 20241.55001.66001.55001.61001.610020,400
Jan 18, 20241.62001.62001.54001.58001.580011,300
Jan 17, 20241.76001.77001.63001.64001.640017,700
Jan 16, 20241.59001.74001.52001.74001.740044,300
Jan 12, 20241.59001.65001.57001.59001.590024,100
Jan 11, 20241.67001.67001.61001.63001.630023,500
Jan 10, 20241.73001.77001.66001.70001.700031,900
Jan 09, 20241.83001.83001.63001.72001.720058,400
Jan 08, 20241.82001.87001.77001.83001.830025,100
Jan 05, 20241.80001.92001.77001.87001.870064,600
Jan 04, 20241.84001.94001.78001.83001.830090,600
Jan 03, 20242.01002.10001.82001.94001.9400900,200
Jan 02, 20241.74001.80001.70001.72001.720040,500
Dec 29, 20231.85001.87001.72001.76001.760072,400
Dec 28, 20231.85001.93001.80001.88001.880039,300
Dec 27, 20231.89001.95001.80001.85001.850053,500
Dec 26, 20231.93002.01001.83001.86001.860073,500
Dec 22, 20231.92001.97001.92001.93001.930022,800
Dec 21, 20232.07002.07001.92001.92001.920054,500
Dec 20, 20231.93002.07001.75002.04002.040082,900
Dec 19, 20231.96001.96001.88001.92001.920092,000
Dec 18, 20231.99002.00001.90001.96001.960043,800
Dec 15, 20232.05002.09001.95001.99001.990060,800
Dec 14, 20232.21002.21002.01002.09002.090067,700
Dec 13, 20232.07002.09001.90002.08002.080027,800
Dec 12, 20232.25002.25002.05002.07002.070017,500
Dec 11, 20232.20002.38002.12002.23002.2300102,600
Dec 08, 20232.12002.22002.12002.20002.200019,700
Dec 07, 20232.02002.20002.02002.15002.150019,600
Dec 06, 20231.98002.25001.98002.15002.150081,900
Dec 05, 20232.00002.05001.90001.98001.980023,100
Dec 04, 20231.99002.00001.87001.93001.930039,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...