Canada Markets open in 8 hrs 30 mins

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.47000.0000 (0.00%)
At close: 04:00PM EST
1.4800 +0.01 (+0.68%)
After hours: 07:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2022------
Jan. 14, 20221.45001.48001.40001.47001.4700535,100
Jan. 13, 20221.56001.59001.45001.47001.4700655,200
Jan. 12, 20221.56001.62001.53001.53001.5300581,300
Jan. 11, 20221.52001.60001.48001.59001.5900969,100
Jan. 10, 20221.56001.56001.45001.51001.5100642,100
Jan. 07, 20221.53001.59001.50001.55001.5500606,200
Jan. 06, 20221.54001.59001.47001.54001.5400802,200
Jan. 05, 20221.65001.67001.50001.51001.5100877,300
Jan. 04, 20221.74001.74001.62001.65001.6500840,400
Jan. 03, 20221.64001.75001.60001.73001.7300746,200
Dec. 31, 20211.73001.76001.60001.61001.61001,174,200
Dec. 30, 20211.53001.79001.52001.73001.73005,790,900
Dec. 29, 20211.51001.63001.49001.56001.56002,103,100
Dec. 28, 20211.67001.67001.50001.53001.53001,820,800
Dec. 27, 20211.75001.75001.64001.68001.68001,597,400
Dec. 23, 20211.95001.95001.71001.71001.71003,122,600
Dec. 22, 20211.84002.04001.81001.98001.98001,430,200
Dec. 21, 20211.86001.92001.81001.84001.8400825,800
Dec. 20, 20211.66001.85001.66001.80001.80001,203,400
Dec. 17, 20211.71001.82001.67001.72001.72002,403,100
Dec. 16, 20211.90001.92001.73001.73001.7300923,400
Dec. 15, 20211.94001.94001.78001.90001.9000827,500
Dec. 14, 20211.97001.97001.84001.88001.8800811,800
Dec. 13, 20212.04002.04001.89001.94001.9400765,900
Dec. 10, 20212.06002.11002.03002.06002.0600403,800
Dec. 09, 20212.13002.19002.04002.04002.0400402,100
Dec. 08, 20212.10002.19002.05002.15002.1500580,000
Dec. 07, 20212.09002.14002.05002.09002.0900671,000
Dec. 06, 20212.02002.07001.89002.03002.0300712,700
Dec. 03, 20212.12002.12001.96001.98001.9800932,700
Dec. 02, 20212.06002.16002.04002.11002.1100825,300
Dec. 01, 20212.30002.30002.06002.07002.0700747,900
Nov. 30, 20212.30002.36002.15002.26002.26001,006,300
Nov. 29, 20212.40002.40002.25002.26002.2600851,100
Nov. 26, 20212.21002.33002.21002.31002.3100399,500
Nov. 24, 20212.25002.38002.22002.34002.3400729,600
Nov. 23, 20212.24002.31002.18002.28002.2800750,900
Nov. 22, 20212.40002.40002.18002.25002.25001,452,300
Nov. 19, 20212.36002.46002.30002.38002.3800859,300
Nov. 18, 20212.57002.58002.32002.37002.37002,168,300
Nov. 17, 20212.64002.82002.57002.59002.59002,781,500
Nov. 16, 20212.68002.73002.53002.71002.71002,061,200
Nov. 15, 20212.72002.80002.61002.65002.65003,075,500
Nov. 12, 20212.91002.93002.79002.89002.89001,040,700
Nov. 11, 20212.86002.94002.76002.85002.85002,118,900
Nov. 10, 20213.04003.13002.80002.84002.84002,758,400
Nov. 09, 20213.17003.17002.96003.08003.08001,544,900
Nov. 08, 20213.03003.23003.00003.13003.13004,660,600
Nov. 05, 20213.17003.20002.93002.99002.99001,175,900
Nov. 04, 20213.27003.36003.10003.18003.18001,087,600
Nov. 03, 20213.15003.33003.08003.24003.24001,568,400
Nov. 02, 20213.16003.27003.05003.16003.16001,775,700
Nov. 01, 20213.00003.20002.98003.18003.18001,819,800
Oct. 29, 20213.13003.37002.91002.95002.95004,446,500
Oct. 28, 20212.84003.24002.81003.14003.14004,358,800
Oct. 27, 20212.85002.88002.81002.85002.8500343,700
Oct. 26, 20213.00003.00002.82002.86002.8600787,100
Oct. 25, 20212.83003.03002.78002.98002.98001,506,300
Oct. 22, 20212.88002.90002.79002.81002.8100609,400
Oct. 21, 20212.93003.06002.90002.91002.9100469,800
Oct. 20, 20212.91002.99002.90002.96002.9600384,100
Oct. 19, 20212.92002.99002.84002.97002.9700468,900
Oct. 18, 20212.93002.96002.89002.90002.9000330,400
Oct. 15, 20212.97003.01002.94002.96002.9600243,300
Oct. 14, 20213.07003.09002.96002.97002.9700346,300
Oct. 13, 20212.99003.08002.94003.03003.0300334,100
Oct. 12, 20213.01003.05002.93003.00003.0000353,000
Oct. 11, 20213.00003.00002.90002.90002.9000343,900
Oct. 08, 20213.07003.12002.96002.97002.9700312,400
Oct. 07, 20212.94003.13002.92003.11003.1100716,900
Oct. 06, 20213.12003.19002.86002.90002.90001,639,300
Oct. 05, 20213.25003.25003.13003.17003.1700399,300
Oct. 04, 20213.36003.38003.21003.24003.2400363,300
Oct. 01, 20213.43003.46003.32003.39003.3900284,000
Sep. 30, 20213.27003.47003.27003.41003.4100452,800
Sep. 29, 20213.46003.53003.26003.26003.26001,318,500
Sep. 28, 20213.71003.73003.44003.46003.4600596,000
Sep. 27, 20213.62003.79003.57003.72003.7200415,000
Sep. 24, 20213.63003.72003.57003.60003.6000423,900
Sep. 23, 20213.58003.66003.55003.64003.6400341,600
Sep. 22, 20213.43003.62003.43003.55003.5500463,800
Sep. 21, 20213.36003.55003.36003.46003.4600603,700
Sep. 20, 20213.36003.49003.32003.35003.3500956,500
Sep. 17, 20213.65003.72003.57003.64003.64001,158,300
Sep. 16, 20213.72003.73003.62003.64003.6400398,400
Sep. 15, 20213.66003.73003.63003.70003.7000461,600
Sep. 14, 20213.81003.91003.63003.65003.6500577,900
Sep. 13, 20213.85003.93003.72003.84003.8400571,500
Sep. 10, 20213.92003.97003.86003.86003.8600475,600
Sep. 09, 20213.93004.02003.85003.89003.8900821,600
Sep. 08, 20214.01004.04003.85003.96003.9600538,900
Sep. 07, 20213.99004.22003.97004.07004.0700981,500
Sep. 03, 20214.08004.15003.91004.00004.0000499,000
Sep. 02, 20214.09004.17004.06004.12004.1200485,000
Sep. 01, 20214.07004.17004.02004.05004.0500429,800
Aug. 31, 20214.04004.20003.99004.13004.1300430,600
Aug. 30, 20213.99004.10003.89004.07004.0700408,800
Aug. 27, 20213.95004.09003.91003.99003.9900343,100
Aug. 26, 20213.98004.15003.93003.97003.9700398,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...