AYRO Inc. Common Stockのデータ

AYRO Inc. Common Stockの基本情報

名前 AYRO Inc. Common Stock
ティッカー AYRO
国 United States
上場年 nan
セクター Consumer Services

AYRO Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.36 9.36 10.2 9.6 6997600.0 9.6
2021-02-12 10.4 8.75 9.01 9.91 14710500.0 9.91
2021-02-11 9.85 8.5 9.41 9.33 19893800.0 9.33
2021-02-10 11.5 7.21 7.94 11.49 44802800.0 11.49
2021-02-09 7.86 6.93 7.2 7.65 5386200.0 7.65
2021-02-08 7.44 7.09 7.35 7.21 2753800.0 7.21
2021-02-05 7.67 7.1 7.63 7.17 2854500.0 7.17
2021-02-04 7.7 6.83 7.13 7.44 5752000.0 7.44
2021-02-03 7.35 6.88 6.92 7.04 3562800.0 7.04
2021-02-02 7.09 6.7 7.02 6.91 2602900.0 6.91
2021-02-01 7.15 6.57 6.91 6.88 4141700.0 6.88
2021-01-29 7.24 6.53 6.96 6.67 3657700.0 6.67
2021-01-28 7.94 6.8 7.08 7.01 4762200.0 7.01
2021-01-27 7.81 6.78 7.18 7.24 8431100.0 7.24
2021-01-26 8.15 6.76 7.05 7.9 17772900.0 7.9
2021-01-25 7.1 6.11 7.04 6.72 10585000.0 6.72
2021-01-22 6.97 6.65 6.77 6.93 1475700.0 6.93
2021-01-21 7.17 6.35 6.6 7.0 2823400.0 7.0
2021-01-20 6.8 6.32 6.79 6.69 1411600.0 6.69
2021-01-19 6.89 6.43 6.84 6.62 2250300.0 6.62
2021-01-15 7.22 6.5 7.12 6.66 1840600.0 6.66
2021-01-14 7.6 7.01 7.11 7.09 2867300.0 7.09
2021-01-13 7.75 6.83 7.49 6.91 3087500.0 6.91
2021-01-12 7.27 6.5 6.7 7.22 5312600.0 7.22
2021-01-11 6.79 6.41 6.55 6.71 1421500.0 6.71
2021-01-08 7.3 6.59 7.2 6.82 2963500.0 6.82
2021-01-07 6.93 6.36 6.37 6.9 2984800.0 6.9
2021-01-06 6.47 5.85 6.15 6.12 1760000.0 6.12
2021-01-05 6.17 5.85 5.86 6.12 1094800.0 6.12
2021-01-04 6.18 5.81 6.06 5.88 1464800.0 5.88
2020-12-31 6.38 6.01 6.22 6.08 1782800.0 6.08
2020-12-30 6.41 6.16 6.3 6.23 4004900.0 6.23
2020-12-29 6.68 6.08 6.46 6.37 2192100.0 6.37
2020-12-28 6.83 6.32 6.33 6.42 3378300.0 6.42
2020-12-24 6.47 6.11 6.25 6.16 2236700.0 6.16
2020-12-23 6.69 6.22 6.69 6.22 2093700.0 6.22
2020-12-22 6.99 6.32 6.58 6.67 4488400.0 6.67
2020-12-21 6.81 6.36 6.81 6.43 3079500.0 6.43
2020-12-18 7.13 6.48 6.73 6.77 5022200.0 6.77
2020-12-17 6.8 5.94 6.01 6.59 4426400.0 6.59
2020-12-16 6.42 5.91 6.31 6.12 2305300.0 6.12
2020-12-15 6.35 5.56 5.66 6.26 4182900.0 6.26
2020-12-14 6.05 5.45 5.97 5.52 3361000.0 5.52
2020-12-11 6.39 5.82 6.35 5.96 1859500.0 5.96
2020-12-10 6.66 6.25 6.38 6.33 1509200.0 6.33
2020-12-09 7.03 6.32 6.98 6.57 2047700.0 6.57
2020-12-08 7.4 6.82 7.29 6.91 2885700.0 6.91
2020-12-07 7.49 6.41 6.76 6.93 5621100.0 6.93
2020-12-04 7.05 6.56 6.97 6.68 2042000.0 6.68
2020-12-03 7.57 6.71 7.53 6.82 3747800.0 6.82
2020-12-02 7.43 5.73 5.87 7.25 7017300.0 7.25
2020-12-01 7.97 6.4 7.97 6.55 3795800.0 6.55
2020-11-30 8.16 7.16 8.12 7.39 4392600.0 7.39
2020-11-27 9.15 8.21 8.97 8.38 3564700.0 8.38
2020-11-25 8.92 7.4 8.0 8.57 9023100.0 8.57
2020-11-24 10.3 7.99 9.44 8.7 19221100.0 8.7
2020-11-23 10.6 8.9 8.97 10.6 51280700.0 10.6
2020-11-20 9.87 7.12 7.52 8.09 135232400.0 8.09
2020-11-19 6.56 4.42 4.58 6.18 41576500.0 6.18
2020-11-18 4.45 3.95 4.03 4.24 6361200.0 4.24
2020-11-17 4.28 3.85 3.99 3.91 4990000.0 3.91
2020-11-16 4.19 3.76 3.96 4.01 5232800.0 4.01
2020-11-13 4.06 3.32 3.42 3.99 10305500.0 3.99
2020-11-12 3.64 2.82 2.86 3.5 8459100.0 3.5
2020-11-11 2.9 2.71 2.81 2.85 1032400.0 2.85
2020-11-10 2.95 2.78 2.95 2.81 1946900.0 2.81
2020-11-09 3.03 2.84 2.96 2.92 1252300.0 2.92
2020-11-06 2.9 2.71 2.81 2.83 1073300.0 2.83
2020-11-05 3.09 2.82 2.88 3.03 1749200.0 3.03
2020-11-04 2.9 2.56 2.75 2.81 1607300.0 2.81
2020-11-03 2.71 2.59 2.6 2.68 603700.0 2.68
2020-11-02 2.64 2.51 2.52 2.59 332800.0 2.59
2020-10-30 2.66 2.48 2.65 2.52 406100.0 2.52
2020-10-29 2.68 2.51 2.6 2.66 672300.0 2.66
2020-10-28 2.7 2.53 2.68 2.57 422900.0 2.57
2020-10-27 2.77 2.7 2.77 2.75 247800.0 2.75
2020-10-26 2.94 2.62 2.89 2.78 829200.0 2.78
2020-10-23 2.99 2.86 2.99 2.9 272900.0 2.9
2020-10-22 2.96 2.8 2.83 2.93 437100.0 2.93
2020-10-21 2.98 2.77 2.85 2.92 1368300.0 2.92
2020-10-20 2.94 2.77 2.89 2.85 503600.0 2.85
2020-10-19 3.05 2.85 3.05 2.89 527400.0 2.89
2020-10-16 3.08 2.95 2.99 3.03 738900.0 3.03
2020-10-15 3.03 2.86 3.03 2.92 1260800.0 2.92
2020-10-14 3.35 2.81 2.88 3.14 6372500.0 3.14
2020-10-13 2.92 2.78 2.92 2.85 449500.0 2.85
2020-10-12 3.01 2.85 3.01 2.88 731800.0 2.88
2020-10-09 3.08 2.87 2.91 2.94 1119000.0 2.94
2020-10-08 2.92 2.74 2.78 2.88 1210300.0 2.88
2020-10-07 2.85 2.72 2.76 2.77 1246600.0 2.77
2020-10-06 2.81 2.63 2.79 2.68 855000.0 2.68
2020-10-05 2.88 2.71 2.86 2.79 717600.0 2.79
2020-10-02 2.83 2.68 2.75 2.81 601400.0 2.81
2020-10-01 3.0 2.84 2.99 2.87 1099500.0 2.87
2020-09-30 3.09 2.86 3.07 2.96 1754300.0 2.96
2020-09-29 3.45 3.0 3.34 3.17 6923500.0 3.17
2020-09-28 2.97 2.76 2.97 2.86 1971700.0 2.86
2020-09-25 3.05 2.8 2.88 2.9 1031200.0 2.9
2020-09-24 3.35 2.66 2.78 2.81 4652000.0 2.81
2020-09-23 2.99 2.65 2.77 2.66 2092600.0 2.66
2020-09-22 2.95 2.73 2.85 2.78 279600.0 2.78
2020-09-21 2.9 2.64 2.73 2.85 601200.0 2.85
2020-09-18 3.02 2.79 3.0 2.79 924100.0 2.79
2020-09-17 3.1 2.75 2.75 3.0 1309900.0 3.0
2020-09-16 2.94 2.72 2.81 2.85 545900.0 2.85
2020-09-15 2.89 2.69 2.74 2.82 631900.0 2.82
2020-09-14 2.72 2.54 2.59 2.69 576300.0 2.69
2020-09-11 2.79 2.56 2.79 2.66 943700.0 2.66
2020-09-10 2.93 2.76 2.88 2.77 731500.0 2.77
2020-09-09 2.87 2.71 2.78 2.79 743100.0 2.79
2020-09-08 2.83 2.68 2.76 2.71 706800.0 2.71
2020-09-04 2.96 2.6 2.91 2.87 987800.0 2.87
2020-09-03 3.07 2.88 3.06 2.94 846600.0 2.94
2020-09-02 3.29 3.02 3.29 3.11 1198900.0 3.11
2020-09-01 3.38 3.24 3.34 3.33 531300.0 3.33
2020-08-31 3.47 3.26 3.3 3.43 494600.0 3.43
2020-08-28 3.55 3.23 3.45 3.4 1135000.0 3.4
2020-08-27 3.75 3.37 3.7 3.42 1470800.0 3.42
2020-08-26 3.78 3.26 3.29 3.7 2424700.0 3.7
2020-08-25 3.26 2.95 2.99 3.21 1021600.0 3.21
2020-08-24 3.12 2.92 3.11 3.04 1535300.0 3.04
2020-08-21 3.49 3.12 3.45 3.2 2795000.0 3.2
2020-08-20 3.45 3.05 3.2 3.24 1897600.0 3.24
2020-08-19 3.44 3.22 3.41 3.3 1147100.0 3.3
2020-08-18 3.59 3.4 3.57 3.46 1079800.0 3.46
2020-08-17 3.74 3.45 3.74 3.59 1836800.0 3.59
2020-08-14 3.86 3.64 3.74 3.74 1303200.0 3.74
2020-08-13 3.91 3.73 3.74 3.91 1157300.0 3.91
2020-08-12 4.01 3.72 4.0 3.79 1713000.0 3.79
2020-08-11 4.24 3.92 4.13 3.93 2082900.0 3.93
2020-08-10 4.34 3.91 4.17 4.1 1873600.0 4.1
2020-08-07 4.44 4.03 4.27 4.17 1853000.0 4.17
2020-08-06 4.54 4.22 4.34 4.29 1086300.0 4.29
2020-08-05 4.48 4.33 4.4 4.41 812200.0 4.41
2020-08-04 4.75 4.3 4.58 4.5 2667000.0 4.5
2020-08-03 4.76 4.21 4.25 4.58 2473600.0 4.58
2020-07-31 4.62 4.17 4.54 4.3 1663100.0 4.3
2020-07-30 4.72 4.42 4.63 4.61 2015900.0 4.61
2020-07-29 4.59 4.19 4.28 4.48 3348600.0 4.48
2020-07-28 4.33 4.06 4.3 4.29 1473300.0 4.29
2020-07-27 4.56 4.23 4.47 4.34 2319400.0 4.34
2020-07-24 4.63 4.4 4.52 4.52 1430700.0 4.52
2020-07-23 5.0 4.6 4.92 4.79 2270600.0 4.79
2020-07-22 5.14 4.75 4.9 4.83 3711400.0 4.83
2020-07-21 6.14 4.71 5.71 4.86 16292600.0 4.86
2020-07-20 5.26 4.46 4.51 5.1 6271900.0 5.1
2020-07-17 4.7 4.36 4.57 4.4 2347300.0 4.4
2020-07-16 4.98 4.35 4.42 4.64 3660100.0 4.64
2020-07-15 4.8 4.28 4.68 4.57 3863200.0 4.57
2020-07-14 4.85 3.71 4.2 4.56 9106700.0 4.56
2020-07-13 5.36 4.22 5.35 4.36 8181000.0 4.36
2020-07-10 5.83 5.35 5.81 5.6 6742300.0 5.6
2020-07-09 6.88 5.6 6.68 6.12 14131800.0 6.12
2020-07-08 7.3 6.11 6.4 6.28 26380000.0 6.28
2020-07-07 6.59 5.13 5.38 5.93 35368800.0 5.93
2020-07-06 8.18 4.63 4.98 5.35 229273700.0 5.35
2020-07-02 3.69 2.87 2.9 3.27 18990000.0 3.27
2020-07-01 2.89 2.6 2.78 2.77 2135300.0 2.77
2020-06-30 3.17 2.76 3.0 2.8 4412900.0 2.8
2020-06-29 3.03 2.56 2.68 3.03 5671800.0 3.03
2020-06-26 2.65 2.3 2.45 2.47 1705600.0 2.47
2020-06-25 2.55 2.3 2.4 2.43 867100.0 2.43
2020-06-24 2.6 2.32 2.6 2.47 1407900.0 2.47
2020-06-23 2.73 2.57 2.73 2.62 810900.0 2.62
2020-06-22 2.83 2.53 2.7 2.7 1787100.0 2.7
2020-06-19 2.8 2.61 2.75 2.65 742700.0 2.65
2020-06-18 2.85 2.52 2.7 2.69 1071800.0 2.69
2020-06-17 2.81 2.55 2.69 2.68 1615900.0 2.68
2020-06-16 3.25 2.8 3.1 3.06 2667800.0 3.06
2020-06-15 2.95 2.51 2.55 2.67 2254500.0 2.67
2020-06-12 2.91 2.5 2.9 2.6 826200.0 2.6
2020-06-11 3.0 2.6 3.0 2.69 1411400.0 2.69
2020-06-10 3.55 3.02 3.16 3.18 2844600.0 3.18
2020-06-09 3.42 3.0 3.39 3.08 2127100.0 3.08
2020-06-08 3.53 2.55 2.7 3.52 5537800.0 3.52
2020-06-05 2.73 2.35 2.46 2.63 1506900.0 2.63
2020-06-04 2.68 2.15 2.24 2.47 1540000.0 2.47
2020-06-03 2.75 2.18 2.6 2.29 1392700.0 2.29
2020-06-02 3.2 2.65 2.93 2.82 1295800.0 2.82
2020-06-01 3.11 2.51 2.75 3.02 1249300.0 3.02
2020-05-29 4.1 2.47 4.1 3.05 434400.0 3.05
2020-05-28 5.75 3.75 4.2 3.9 15883300.0 3.9
2020-05-27 5.75 4.25 5.75 4.6 7168800.0 4.6
2020-05-26 6.75 5.25 6.1 6.15 9564900.0 6.15
2020-05-22 6.15 5.35 5.95 5.95 3315700.0 5.95
2020-05-21 6.2 5.2 5.35 5.95 6676100.0 5.95
2020-05-20 5.2 4.95 5.15 5.15 1778000.0 5.15
2020-05-19 5.3 4.8 5.05 5.0 2745700.0 5.0
2020-05-18 5.6 4.6 5.25 5.2 6008800.0 5.2
2020-05-15 5.3 4.25 4.4 4.9 7208000.0 4.9
2020-05-14 4.25 3.8 4.05 4.15 1212600.0 4.15
2020-05-13 4.25 3.75 4.1 4.05 1612000.0 4.05
2020-05-12 4.6 3.25 4.0 3.9 3821900.0 3.9
2020-05-11 4.25 3.0 3.05 3.9 3777300.0 3.9
2020-05-08 3.2 2.85 3.1 3.05 930300.0 3.05
2020-05-07 3.5 2.85 3.1 3.1 1309800.0 3.1
2020-05-06 6.65 3.1 5.2 3.65 21616300.0 3.65
2020-05-05 4.0 2.5 2.6 3.95 1991700.0 3.95
2020-05-04 2.65 2.4 2.6 2.65 54800.0 2.65
2020-05-01 2.75 2.55 2.75 2.6 95800.0 2.6
2020-04-30 2.85 2.55 2.85 2.75 146700.0 2.75
2020-04-29 2.85 2.6 2.75 2.8 228000.0 2.8
2020-04-28 2.75 2.5 2.75 2.7 149300.0 2.7
2020-04-27 3.0 2.6 2.7 2.75 491400.0 2.75
2020-04-24 2.65 2.35 2.45 2.6 169600.0 2.6
2020-04-23 2.5 2.3 2.5 2.5 343200.0 2.5
2020-04-22 3.4 2.35 3.1 2.5 740400.0 2.5
2020-04-21 4.3 2.15 2.25 2.85 5306500.0 2.85
2020-04-20 2.55 2.2 2.45 2.25 288100.0 2.25
2020-04-17 2.55 2.35 2.5 2.4 179800.0 2.4
2020-04-16 2.65 2.3 2.35 2.35 328300.0 2.35
2020-04-15 4.6 2.1 2.15 2.55 6062800.0 2.55
2020-04-14 2.2 2.05 2.15 2.1 39900.0 2.1
2020-04-13 2.25 2.1 2.15 2.1 19400.0 2.1
2020-04-09 2.25 2.0 2.1 2.05 59400.0 2.05
2020-04-08 2.35 1.95 2.0 2.25 105000.0 2.25
2020-04-07 2.1 1.8 2.05 1.95 245800.0 1.95
2020-04-06 2.15 1.95 2.0 2.0 79700.0 2.0
2020-04-03 2.05 1.85 2.0 1.9 30500.0 1.9
2020-04-02 2.2 1.95 2.2 2.0 13600.0 2.0
2020-04-01 2.3 2.05 2.15 2.1 20600.0 2.1
2020-03-31 2.55 2.2 2.35 2.25 29200.0 2.25
2020-03-30 2.3 2.15 2.3 2.2 11300.0 2.2
2020-03-27 2.5 2.1 2.4 2.35 25200.0 2.35
2020-03-26 2.6 2.0 2.15 2.4 77500.0 2.4
2020-03-25 2.35 2.0 2.25 2.15 40800.0 2.15
2020-03-24 2.6 2.1 2.3 2.2 30100.0 2.2
2020-03-23 2.35 2.05 2.2 2.15 34600.0 2.15
2020-03-20 2.65 2.1 2.5 2.25 81900.0 2.25
2020-03-19 4.85 2.4 4.6 2.6 305800.0 2.6
2020-03-18 4.1 2.0 2.25 3.45 285700.0 3.45
2020-03-17 2.4 2.0 2.4 2.3 10600.0 2.3
2020-03-16 2.25 1.9 2.25 1.9 10500.0 1.9
2020-03-13 2.35 1.9 2.15 2.15 17200.0 2.15
2020-03-12 2.75 2.0 2.6 2.0 21200.0 2.0
2020-03-11 3.3 2.8 3.3 2.85 6000.0 2.85
2020-03-10 3.6 3.0 3.0 3.15 22400.0 3.15
2020-03-09 3.45 2.75 3.4 3.0 14700.0 3.0
2020-03-06 3.6 3.4 3.5 3.55 8200.0 3.55
2020-03-05 4.0 3.55 4.0 3.7 6900.0 3.7
2020-03-04 4.15 3.3 3.55 3.8 49500.0 3.8
2020-03-03 3.7 3.3 3.4 3.4 11900.0 3.4
2020-03-02 3.45 3.15 3.45 3.3 9700.0 3.3
2020-02-28 3.45 3.05 3.05 3.45 11500.0 3.45
2020-02-27 3.6 3.15 3.55 3.2 15300.0 3.2
2020-02-26 3.8 3.5 3.65 3.65 4300.0 3.65
2020-02-25 3.9 3.6 3.7 3.7 7200.0 3.7
2020-02-24 4.15 3.5 3.8 3.75 12200.0 3.75
2020-02-21 4.25 3.95 4.15 3.95 11100.0 3.95
2020-02-20 4.4 4.0 4.4 4.1 8200.0 4.1
2020-02-19 4.45 4.05 4.45 4.3 14300.0 4.3
2020-02-18 4.55 3.85 4.3 4.45 45200.0 4.45