Arcimoto Inc (NQ: FUV )

10.07 USD UNCHANGED
Streaming Delayed Price Updated: 7:32 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.130 3.240 3.070 3.240 18,400 +0.11(+3.51%)
Jun 27, 2019 3.027 3.160 3.027 3.130 24,933 +0.03(+0.97%)
Jun 26, 2019 3.070 3.215 3.025 3.100 10,149 +0.03(+0.98%)
Jun 25, 2019 3.060 3.170 3.030 3.070 19,866 +0.00(+0.00%)
Jun 24, 2019 3.090 3.120 3.048 3.070 36,905 -0.04(-1.29%)
Jun 21, 2019 3.240 3.240 3.000 3.110 32,600 -0.05(-1.58%)
Jun 20, 2019 2.850 3.180 2.850 3.160 47,252 +0.31(+10.88%)
Jun 19, 2019 2.820 2.939 2.760 2.850 25,896 +0.08(+2.89%)
Jun 18, 2019 2.770 2.900 2.760 2.770 17,204 +0.01(+0.36%)
Jun 17, 2019 2.760 2.841 2.750 2.760 19,915 +0.01(+0.36%)
Jun 14, 2019 2.870 2.940 2.750 2.750 26,600 -0.12(-4.18%)
Jun 13, 2019 2.920 2.976 2.800 2.870 22,657 +0.05(+1.77%)
Jun 12, 2019 2.930 2.990 2.790 2.820 18,663 +0.00(+0.00%)
Jun 11, 2019 2.910 3.041 2.820 2.820 34,299 -0.04(-1.40%)
Jun 10, 2019 2.880 2.940 2.850 2.860 20,783 +0.01(+0.35%)
Jun 07, 2019 2.910 2.970 2.850 2.850 27,800 +0.00(+0.00%)
Jun 06, 2019 2.890 2.939 2.753 2.850 40,658 +0.10(+3.64%)
Jun 05, 2019 2.850 3.030 2.750 2.750 29,611 -0.04(-1.43%)
Jun 04, 2019 2.850 2.850 2.710 2.790 21,315 -0.04(-1.41%)
Jun 03, 2019 2.970 2.970 2.690 2.830 40,268 -0.11(-3.74%)
May 31, 2019 2.900 3.059 2.850 2.940 32,900 -0.10(-3.29%)
May 30, 2019 3.000 3.080 3.000 3.040 18,469 +0.04(+1.33%)
May 29, 2019 3.040 3.196 3.000 3.000 29,333 +0.01(+0.33%)
May 28, 2019 2.960 3.060 2.900 2.990 28,680 +0.04(+1.36%)
May 24, 2019 2.990 3.047 2.950 2.950 16,400 +0.00(+0.00%)
May 23, 2019 3.010 3.080 2.900 2.950 68,645 -0.06(-1.99%)
May 22, 2019 3.020 3.210 3.000 3.010 55,389 -0.06(-1.95%)
May 21, 2019 3.210 3.420 3.020 3.070 53,859 -0.14(-4.36%)
May 20, 2019 3.360 3.360 3.160 3.210 47,146 +0.01(+0.31%)
May 17, 2019 3.300 3.300 3.150 3.200 23,600 -0.07(-2.14%)
May 16, 2019 3.350 3.350 3.200 3.270 25,245 -0.03(-0.91%)
May 15, 2019 3.220 3.320 3.200 3.300 35,962 +0.10(+3.12%)
May 14, 2019 3.370 3.370 3.200 3.200 40,045 -0.14(-4.19%)
May 13, 2019 3.590 3.600 3.250 3.340 67,654 -0.26(-7.22%)
May 10, 2019 3.520 3.836 3.520 3.600 67,900 +0.09(+2.56%)
May 09, 2019 3.510 3.620 3.450 3.510 103,293 -0.13(-3.57%)
May 08, 2019 3.640 3.660 3.500 3.640 71,845 +0.02(+0.41%)
May 07, 2019 3.530 3.662 3.510 3.625 49,964 +0.10(+2.69%)
May 06, 2019 3.440 3.650 3.440 3.530 34,445 -0.15(-4.08%)
May 03, 2019 3.590 3.682 3.540 3.680 41,300 +0.11(+3.08%)
May 02, 2019 3.640 3.720 3.510 3.570 77,869 -0.09(-2.46%)
May 01, 2019 3.720 3.810 3.610 3.660 109,250 -0.04(-1.08%)
Apr 30, 2019 3.780 3.830 3.700 3.700 46,327 -0.07(-1.86%)
Apr 29, 2019 3.870 3.880 3.710 3.770 28,280 -0.09(-2.33%)
Apr 26, 2019 3.750 3.880 3.670 3.860 141,900 +0.11(+2.93%)
Apr 25, 2019 3.920 4.000 3.730 3.750 95,420 -0.23(-5.78%)
Apr 24, 2019 3.990 4.064 3.880 3.980 82,984 +0.01(+0.25%)
Apr 23, 2019 3.870 4.000 3.800 3.970 60,763 +0.10(+2.58%)
Apr 22, 2019 3.820 3.950 3.750 3.870 89,222 +0.07(+1.84%)
Apr 18, 2019 3.860 3.930 3.700 3.800 37,100 -0.07(-1.81%)
Apr 17, 2019 3.970 3.990 3.600 3.870 195,832 -0.08(-2.03%)
Apr 16, 2019 4.320 4.340 3.920 3.950 197,539 -0.39(-8.99%)
Apr 15, 2019 4.390 4.390 4.210 4.340 74,575 -0.05(-1.14%)
Apr 12, 2019 4.500 4.500 4.250 4.390 85,200 -0.10(-2.23%)
Apr 11, 2019 4.520 4.520 4.360 4.490 59,288 -0.06(-1.32%)
Apr 10, 2019 4.330 4.630 4.250 4.550 233,083 +0.21(+4.84%)
Apr 09, 2019 4.350 4.350 4.250 4.340 64,076 +0.03(+0.70%)
Apr 08, 2019 4.530 4.530 4.310 4.310 99,477 -0.14(-3.15%)
Apr 05, 2019 4.640 4.640 4.450 4.450 170,300 -0.07(-1.55%)
Apr 04, 2019 5.150 5.266 4.510 4.520 331,303 -0.65(-12.57%)
Apr 03, 2019 5.020 5.340 4.790 5.170 681,583 +0.17(+3.40%)
Apr 02, 2019 4.640 5.020 4.610 5.000 142,610 +0.36(+7.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.