Canada markets closed

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.08000.0000 (0.00%)
At close: 04:00PM EDT
1.0500 -0.03 (-2.78%)
After hours: 04:43PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 20221.10001.12001.07121.08001.0800305,133
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
Jul 13, 20220.92000.92000.89000.91000.910098,700
Jul 12, 20220.98001.00000.90000.91000.9100263,700
Jul 11, 20220.91000.93000.89000.92000.920045,300
Jul 08, 20220.93000.96000.91000.93000.9300153,800
Jul 07, 20220.87000.94000.87000.92000.9200106,200
Jul 06, 20220.88000.90000.88000.89000.890081,200
Jul 05, 20220.84000.88000.83000.87000.870063,500
Jul 01, 20220.85000.86000.82000.85000.850065,000
Jun 30, 20220.85000.90000.76000.84000.8400275,800
Jun 29, 20220.92000.92000.85000.86000.860069,600
Jun 28, 20220.94000.95000.91000.91000.910080,900
Jun 27, 20220.96000.96000.93000.95000.950085,900
Jun 24, 20220.91000.96000.91000.95000.950093,700
Jun 23, 20220.91000.92000.89000.91000.9100100,800
Jun 22, 20220.89000.93000.87000.90000.9000206,800
Jun 21, 20220.89000.93000.88000.89000.8900189,100
Jun 17, 20220.84000.91000.83000.87000.8700298,100
Jun 16, 20220.88000.88000.79000.82000.8200286,000
Jun 15, 20220.89000.91000.87000.88000.8800137,300
Jun 14, 20220.90000.91000.86000.87000.8700184,500
Jun 13, 20220.96000.97000.90000.90000.9000325,900
Jun 10, 20221.01001.03001.00001.00001.0000121,300
Jun 09, 20221.05001.05001.03001.04001.0400149,400
Jun 08, 20221.00001.07001.00001.07001.0700306,400
Jun 07, 20221.02001.04000.98001.01001.0100359,200
Jun 06, 20221.00001.04000.99001.03001.0300248,400
Jun 03, 20221.03001.04001.02001.03001.0300181,500
Jun 02, 20221.05001.07001.01001.03001.0300320,400
Jun 01, 20221.03001.06001.03001.04001.0400248,500
May 31, 20221.04001.06001.03001.05001.0500234,000
May 27, 20221.02001.04001.00001.04001.0400235,500
May 26, 20221.00001.04000.99001.00001.0000774,500
May 25, 20220.95001.02000.94001.00001.0000176,000
May 24, 20221.00001.00000.94000.97000.9700258,000
May 23, 20221.00001.02000.95001.01001.0100136,200
May 20, 20221.02001.02000.94000.98000.9800230,300
May 19, 20220.96001.02000.94001.02001.0200335,400
May 18, 20220.96001.01000.94000.96000.9600246,500
May 17, 20220.95001.01000.94001.01001.0100392,900
May 16, 20220.97000.97000.91000.93000.9300226,500
May 13, 20220.84000.96000.84000.94000.9400511,300
May 12, 20220.74000.86000.74000.81000.8100327,000
May 11, 20220.82000.87000.77000.78000.7800374,500
May 10, 20220.93000.93000.85000.86000.8600431,800
May 09, 20220.97000.98000.87000.88000.8800416,400
May 06, 20221.00001.03000.95000.97000.9700618,900
May 05, 20221.08001.08001.00001.01001.0100261,500
May 04, 20221.06001.10001.02001.09001.0900283,200
May 03, 20221.05001.08001.04001.07001.0700208,300
May 02, 20221.10001.11001.00001.05001.0500270,500
Apr 29, 20221.05001.09001.01001.04001.0400246,700
Apr 28, 20221.02001.04000.99001.04001.0400229,800
Apr 27, 20221.00001.04001.00001.02001.0200142,500
Apr 26, 20221.07001.07001.00001.01001.0100351,300
Apr 25, 20221.01001.07001.00001.06001.0600234,400
Apr 22, 20221.01001.07001.00001.03001.0300339,600
Apr 21, 20221.10001.11001.02001.02001.0200726,800
Apr 20, 20221.09001.09001.06001.06001.0600177,100
Apr 19, 20221.09001.14001.07001.09001.0900266,800
Apr 18, 20221.10001.11001.06001.09001.0900337,000
Apr 14, 20221.15001.16001.08001.12001.1200378,200
Apr 13, 20221.16001.19001.14001.16001.1600248,500
Apr 12, 20221.17001.20001.13001.15001.1500257,700
Apr 11, 20221.15001.17001.10001.15001.1500331,600
Apr 08, 20221.13001.18001.13001.15001.1500235,600
Apr 07, 20221.21001.26001.13001.15001.1500467,800
Apr 06, 20221.26001.26001.19001.22001.2200578,200
Apr 05, 20221.35001.37001.27001.28001.2800517,200
Apr 04, 20221.27001.38001.26001.34001.3400802,500
Apr 01, 20221.28001.30001.23001.26001.2600394,100
Mar 31, 20221.36001.36001.25001.28001.2800469,100
Mar 30, 20221.36001.42001.31001.33001.3300631,500
Mar 29, 20221.33001.39001.31001.36001.3600586,700
Mar 28, 20221.41001.41001.29001.32001.3200536,400
Mar 25, 20221.44001.44001.34001.37001.3700383,500
Mar 24, 20221.55001.55001.41001.42001.4200694,900
Mar 23, 20221.50001.52001.36001.51001.51001,689,500
Mar 22, 20221.56001.56001.41001.49001.49001,532,100
Mar 21, 20221.40001.61001.35001.55001.55003,714,300
Mar 18, 20221.25001.36001.23001.35001.3500583,600
Mar 17, 20221.19001.27001.18001.26001.2600574,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...