Canada markets closed

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5887+0.0156 (+2.72%)
At close: 03:59PM EST
0.6200 +0.03 (+5.32%)
After hours: 07:43PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.56000.60000.56000.59000.590077,800
Dec 01, 20220.59000.60000.57000.57000.570054,700
Nov 30, 20220.61000.61000.58000.58000.5800131,700
Nov 29, 20220.59000.65000.56000.59000.5900208,500
Nov 28, 20220.56000.58000.56000.57000.570059,000
Nov 25, 20220.55000.59000.55000.58000.580050,800
Nov 23, 20220.58000.59000.56000.58000.580049,800
Nov 22, 20220.57000.58000.56000.57000.5700108,400
Nov 21, 20220.55000.58000.55000.57000.5700164,700
Nov 18, 20220.57000.60000.56000.56000.5600129,900
Nov 17, 20220.57000.59000.56000.58000.580063,000
Nov 16, 20220.59000.61000.57000.58000.580083,300
Nov 15, 20220.60000.61000.58000.59000.5900107,000
Nov 14, 20220.60000.60000.57000.58000.580078,500
Nov 11, 20220.55000.60000.55000.59000.5900106,500
Nov 10, 20220.51000.56000.51000.55000.5500144,500
Nov 09, 20220.55000.55000.50000.51000.5100299,200
Nov 08, 20220.55000.57000.55000.55000.550066,000
Nov 07, 20220.58000.58000.55000.56000.560085,600
Nov 04, 20220.57000.60000.56000.56000.5600107,300
Nov 03, 20220.61000.61000.56000.57000.5700175,700
Nov 02, 20220.60000.63000.58000.60000.6000112,800
Nov 01, 20220.59000.63000.59000.61000.6100116,100
Oct 31, 20220.62000.64000.60000.61000.6100107,700
Oct 28, 20220.60000.63000.58000.60000.6000102,100
Oct 27, 20220.62000.63000.58000.59000.5900126,900
Oct 26, 20220.58000.65000.58000.62000.6200106,700
Oct 25, 20220.56000.59000.56000.58000.580070,400
Oct 24, 20220.57000.59000.56000.57000.5700172,500
Oct 21, 20220.56000.57000.55000.56000.560070,900
Oct 20, 20220.55000.58000.55000.57000.570095,400
Oct 19, 20220.62000.63000.56000.57000.5700151,300
Oct 18, 20220.58000.63000.56000.62000.6200222,500
Oct 17, 20220.53000.57000.53000.54000.5400179,900
Oct 14, 20220.55000.55000.51000.52000.5200131,400
Oct 13, 20220.53000.60000.50000.51000.51001,158,100
Oct 12, 20220.55000.59000.52000.53000.5300103,700
Oct 11, 20220.58000.58000.55000.55000.5500122,200
Oct 10, 20220.59000.66000.56000.57000.5700121,600
Oct 07, 20220.61000.61000.57000.57000.5700133,000
Oct 06, 20220.60000.61000.58000.59000.590079,800
Oct 05, 20220.60000.62000.60000.60000.6000108,600
Oct 04, 20220.62000.62000.61000.61000.6100118,700
Oct 03, 20220.61000.66000.58000.59000.5900223,200
Sept 30, 20220.61000.62000.57000.59000.5900172,400
Sept 29, 20220.64000.66000.60000.61000.6100158,500
Sept 28, 20220.65000.65000.62000.64000.6400139,500
Sept 27, 20220.67000.69000.62000.64000.6400126,300
Sept 26, 20220.67000.69000.65000.65000.6500131,200
Sept 23, 20220.69000.72000.66000.68000.6800182,000
Sept 22, 20220.75000.76000.71000.72000.7200137,200
Sept 21, 20220.77000.78000.74000.74000.7400163,800
Sept 20, 20220.79000.79000.76000.78000.780072,100
Sept 19, 20220.80000.81000.77000.79000.7900125,700
Sept 16, 20220.81000.83000.80000.81000.8100290,000
Sept 15, 20220.83000.84000.81000.82000.820075,100
Sept 14, 20220.81000.84000.81000.83000.8300152,500
Sept 13, 20220.84000.85000.81000.81000.8100143,500
Sept 12, 20220.85000.87000.84000.85000.850065,700
Sept 09, 20220.85000.89000.83000.84000.8400154,000
Sept 08, 20220.85000.86000.83000.85000.850069,600
Sept 07, 20220.84000.87000.83000.84000.840081,400
Sept 06, 20220.87000.87000.82000.83000.8300167,300
Sept 02, 20220.86000.89000.83000.83000.8300157,200
Sept 01, 20220.89000.90000.84000.85000.8500206,000
Aug 31, 20220.89000.92000.87000.89000.8900125,800
Aug 30, 20220.90000.92000.87000.90000.9000113,600
Aug 29, 20220.88000.91000.88000.90000.9000120,700
Aug 26, 20220.93000.96000.88000.89000.8900130,000
Aug 25, 20220.92000.96000.92000.93000.930064,300
Aug 24, 20220.92000.96000.91000.92000.920078,100
Aug 23, 20220.90000.95000.90000.91000.910083,900
Aug 22, 20220.92000.98000.91000.91000.910099,400
Aug 19, 20221.02001.02000.95000.96000.9600217,300
Aug 18, 20221.02001.04001.00001.01001.0100124,200
Aug 17, 20221.04001.10001.03001.03001.0300164,600
Aug 16, 20221.15001.15001.05001.07001.0700259,600
Aug 15, 20221.13001.15001.10001.13001.1300258,700
Aug 12, 20221.03001.12001.03001.12001.1200300,600
Aug 11, 20221.11001.14001.00001.00001.0000269,400
Aug 10, 20221.08001.14001.08001.09001.0900466,800
Aug 09, 20221.10001.13001.07001.08001.0800309,900
Aug 08, 20221.03001.09001.02001.08001.0800819,200
Aug 05, 20221.02001.03000.99001.02001.020064,900
Aug 04, 20221.03001.03001.00001.02001.0200223,400
Aug 03, 20220.98001.03000.96001.02001.0200408,400
Aug 02, 20220.93000.96000.90000.95000.9500119,100
Aug 01, 20220.91000.94000.90000.93000.9300130,100
Jul 29, 20220.90000.92000.86000.91000.9100123,400
Jul 28, 20220.88000.92000.88000.90000.9000130,900
Jul 27, 20220.92000.93000.86000.88000.8800219,500
Jul 26, 20220.96000.98000.90000.90000.900073,100
Jul 25, 20220.97001.00000.94000.94000.940063,700
Jul 22, 20221.02001.02000.97000.98000.9800124,900
Jul 21, 20220.96001.02000.95001.01001.0100193,900
Jul 20, 20220.94001.02000.93000.97000.9700454,200
Jul 19, 20220.93000.96000.92000.94000.9400156,300
Jul 18, 20220.93000.94000.90000.91000.910085,100
Jul 15, 20220.96000.96000.90000.91000.910081,300
Jul 14, 20220.93000.96000.89000.95000.9500104,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...