Canada markets closed

Ayro, Inc. (AYRO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.9602-0.0498 (-4.93%)
At close: 04:00PM EDT
0.9600 -0.00 (-0.02%)
After hours: 07:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.96001.01000.94000.96020.9602246,486
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, 20221.00001.03000.95000.97000.9700617,800
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, 20221.05001.09001.01001.04001.0400246,400
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
Mar 16, 20221.16001.21001.12001.20001.2000760,900
Mar 15, 20221.15001.18001.09001.13001.1300361,500
Mar 14, 20221.24001.30001.11001.13001.13001,771,700
Mar 11, 20221.32001.34001.22001.25001.2500551,500
Mar 10, 20221.32001.34001.27001.32001.3200287,800
Mar 09, 20221.44001.44001.31001.33001.33001,169,100
Mar 08, 20221.20001.44001.19001.37001.37003,002,200
Mar 07, 20221.09001.27001.09001.18001.18001,311,800
Mar 04, 20221.15001.16001.07001.10001.1000332,100
Mar 03, 20221.22001.23001.15001.16001.1600207,000
Mar 02, 20221.18001.23001.16001.20001.2000342,600
Mar 01, 20221.27001.28001.17001.17001.1700448,600
Feb 28, 20221.18001.30001.14001.27001.27001,482,900
Feb 25, 20221.15001.17001.10001.14001.1400302,900
Feb 24, 20220.99001.15000.95001.15001.1500593,400
Feb 23, 20221.14001.15001.04001.05001.0500546,100
Feb 22, 20221.16001.18001.10001.11001.1100924,800
Feb 18, 20221.28001.32001.17001.20001.2000785,000
Feb 17, 20221.28001.47001.27001.29001.29003,335,900
Feb 16, 20221.26001.28001.22001.25001.2500321,600
Feb 15, 20221.19001.27001.19001.25001.2500248,700
Feb 14, 20221.20001.24001.17001.17001.1700382,300
Feb 11, 20221.27001.30001.18001.21001.2100442,300
Feb 10, 20221.22001.36001.22001.28001.2800735,700
Feb 09, 20221.18001.31001.18001.28001.28001,026,900
Feb 08, 20221.18001.20001.15001.17001.1700192,900
Feb 07, 20221.19001.25001.16001.18001.1800267,100
Feb 04, 20221.16001.21001.13001.19001.1900355,100
Feb 03, 20221.20001.23001.15001.15001.1500325,200
Feb 02, 20221.33001.33001.20001.21001.2100468,700
Feb 01, 20221.20001.32001.20001.29001.2900660,300
Jan 31, 20221.13001.24001.12001.19001.1900557,600
Jan 28, 20221.07001.14001.04001.11001.1100586,400
Jan 27, 20221.15001.17001.05001.05001.0500566,800
Jan 26, 20221.23001.26001.13001.14001.1400536,500
Jan 25, 20221.15001.22001.12001.19001.1900497,500
Jan 24, 20221.12001.17001.05001.15001.15001,219,300
Jan 21, 20221.21001.24001.17001.18001.1800999,100
Jan 20, 20221.33001.36001.23001.26001.2600644,100
Jan 19, 20221.38001.40001.29001.31001.3100841,500
Jan 18, 20221.43001.44001.36001.36001.3600602,800
Jan 14, 20221.45001.48001.40001.47001.4700537,900
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, 20221.53001.59001.50001.55001.5500606,600
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, 20211.73001.76001.60001.61001.61001,182,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...