ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

AYRO, Inc. - Common Stock (NQ:AYRO)

0.3981 -0.0059 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2025 0.4040 0.4098 0.3700 0.3981 52,161 -0.01(-1.46%)
May 22, 2025 0.4200 0.4600 0.3784 0.4040 541,481 -0.02(-4.65%)
May 21, 2025 0.4001 0.4240 0.4001 0.4237 53,420 +0.01(+1.22%)
May 20, 2025 0.4115 0.4398 0.4000 0.4186 40,272 -0.00(-0.31%)
May 19, 2025 0.4000 0.4343 0.3931 0.4199 117,678 +0.02(+4.17%)
May 16, 2025 0.4168 0.5500 0.3515 0.4031 1,235,398 -0.03(-6.06%)
May 15, 2025 0.4400 0.4766 0.3900 0.4291 649,080 -0.01(-2.48%)
May 14, 2025 0.4400 0.5399 0.4000 0.4400 485,757 +0.00(+0.23%)
May 13, 2025 0.5000 0.6388 0.3400 0.4390 1,478,079 -0.06(-12.46%)
May 12, 2025 0.5284 0.6480 0.4800 0.5015 364,388 +0.01(+2.35%)
May 09, 2025 0.4830 0.5300 0.4830 0.4900 54,459 -0.02(-3.33%)
May 08, 2025 0.4900 0.6700 0.4850 0.5069 665,673 +0.02(+3.45%)
May 07, 2025 0.4850 0.4900 0.4800 0.4900 12,843 -0.00(-0.35%)
May 06, 2025 0.4640 0.5000 0.4405 0.4917 9,887 +0.01(+1.38%)
May 05, 2025 0.4900 0.5500 0.4500 0.4850 201,253 -0.00(-0.61%)
May 02, 2025 0.4900 0.4900 0.4750 0.4880 14,351 -0.02(-3.37%)
May 01, 2025 0.4925 0.5099 0.4761 0.5050 4,757 +0.03(+6.09%)
Apr 30, 2025 0.4800 0.5100 0.4720 0.4760 13,992 -0.03(-5.56%)
Apr 29, 2025 0.5200 0.5210 0.4807 0.5040 17,459 -0.00(-0.40%)
Apr 28, 2025 0.4979 0.5060 0.4950 0.5060 7,243 -0.00(-0.51%)
Apr 25, 2025 0.5000 0.5300 0.4925 0.5086 52,641 -0.01(-1.81%)
Apr 24, 2025 0.5100 0.5180 0.4999 0.5180 11,282 -0.00(-0.38%)
Apr 23, 2025 0.5170 0.5300 0.4963 0.5200 11,544 +0.03(+5.05%)
Apr 22, 2025 0.5100 0.5300 0.4940 0.4950 12,583 -0.01(-2.85%)
Apr 21, 2025 0.4950 0.5680 0.4910 0.5095 268,977 +0.00(+0.10%)
Apr 17, 2025 0.5003 0.5140 0.4842 0.5090 4,502 -0.01(-0.97%)
Apr 16, 2025 0.4901 0.5200 0.4900 0.5140 13,596 +0.01(+2.78%)
Apr 15, 2025 0.4800 0.5100 0.4800 0.5001 27,373 +0.02(+4.17%)
Apr 14, 2025 0.4990 0.5020 0.4704 0.4801 20,306 +0.01(+1.12%)
Apr 11, 2025 0.4501 0.5189 0.4303 0.4748 273,152 +0.02(+4.35%)
Apr 10, 2025 0.4699 0.5490 0.4300 0.4550 259,180 -0.01(-1.73%)
Apr 09, 2025 0.4190 0.5697 0.3795 0.4630 655,508 +0.03(+7.98%)
Apr 08, 2025 0.4500 0.4500 0.4003 0.4288 71,981 -0.02(-4.67%)
Apr 07, 2025 0.4600 0.4905 0.4400 0.4498 57,334 -0.04(-7.52%)
Apr 04, 2025 0.5100 0.5300 0.4551 0.4864 124,151 -0.04(-7.55%)
Apr 03, 2025 0.5280 0.5400 0.5200 0.5261 49,853 +0.01(+1.17%)
Apr 02, 2025 0.5183 0.5400 0.5183 0.5200 29,062 -0.00(-0.52%)
Apr 01, 2025 0.5200 0.5400 0.5100 0.5227 36,928 +0.01(+2.09%)
Mar 31, 2025 0.5500 0.5723 0.5002 0.5120 82,089 -0.04(-7.03%)
Mar 28, 2025 0.6100 0.7160 0.5445 0.5507 246,505 -0.06(-10.50%)
Mar 27, 2025 0.5821 0.7700 0.5301 0.6153 627,217 +0.02(+2.55%)
Mar 26, 2025 0.5400 0.6400 0.5200 0.6000 400,991 +0.06(+11.13%)
Mar 25, 2025 0.5400 0.5400 0.5160 0.5399 7,646 +0.01(+1.87%)
Mar 24, 2025 0.5164 0.5390 0.5102 0.5300 20,198 -0.00(-0.08%)
Mar 21, 2025 0.5100 0.5500 0.5100 0.5304 20,859 +0.00(+0.08%)
Mar 20, 2025 0.5500 0.5500 0.5210 0.5300 13,063 +0.02(+3.52%)
Mar 19, 2025 0.5160 0.5500 0.5100 0.5120 7,254 +0.00(+0.39%)
Mar 18, 2025 0.5200 0.5310 0.5100 0.5100 34,294 -0.01(-1.92%)
Mar 17, 2025 0.5200 0.5497 0.5111 0.5200 20,227 -0.04(-6.64%)
Mar 14, 2025 0.5355 0.5680 0.5100 0.5570 17,950 +0.04(+7.95%)
Mar 13, 2025 0.5125 0.5190 0.5051 0.5160 27,043 -0.02(-2.82%)
Mar 12, 2025 0.5500 0.5500 0.5110 0.5310 13,261 +0.02(+4.12%)
Mar 11, 2025 0.5175 0.5200 0.4950 0.5100 24,512 -0.01(-1.92%)
Mar 10, 2025 0.5331 0.5898 0.5027 0.5200 126,984 -0.05(-8.53%)
Mar 07, 2025 0.5207 0.5898 0.5201 0.5685 39,715 +0.00(+0.80%)
Mar 06, 2025 0.5070 0.5670 0.5055 0.5640 25,521 +0.03(+5.20%)
Mar 05, 2025 0.5500 0.5499 0.5263 0.5361 38,512 +0.01(+1.73%)
Mar 04, 2025 0.5130 0.5360 0.4997 0.5270 54,357 -0.01(-1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.