Arcimoto Inc (NQ: FUV )

16.68 USD +0.34 (+2.08%)
Streaming Delayed Price Updated: 8:52 AM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.360 5.900 4.930 5.320 2,312,260 -0.21(-3.80%)
Jun 29, 2020 4.370 5.850 4.130 5.530 2,746,408 +1.16(+26.54%)
Jun 26, 2020 4.470 4.480 4.180 4.370 550,900 -0.06(-1.35%)
Jun 25, 2020 4.430 4.480 4.200 4.430 537,649 -0.02(-0.45%)
Jun 24, 2020 4.340 4.600 3.800 4.450 1,239,279 +0.19(+4.46%)
Jun 23, 2020 3.970 4.640 3.860 4.260 2,712,797 +0.31(+7.85%)
Jun 22, 2020 3.600 3.990 3.530 3.950 1,606,736 +0.38(+10.64%)
Jun 19, 2020 3.620 3.690 3.410 3.570 768,500 +0.00(+0.00%)
Jun 18, 2020 3.400 3.610 3.140 3.570 569,999 +0.12(+3.48%)
Jun 17, 2020 3.600 3.600 3.300 3.450 678,407 +0.00(+0.00%)
Jun 16, 2020 3.690 3.750 3.320 3.450 1,292,739 +0.08(+2.37%)
Jun 15, 2020 3.120 3.470 3.000 3.370 1,338,812 +0.26(+8.36%)
Jun 12, 2020 3.280 3.280 2.880 3.110 711,900 +0.15(+5.07%)
Jun 11, 2020 3.300 3.420 2.820 2.960 1,769,205 -0.51(-14.70%)
Jun 10, 2020 3.410 4.480 3.410 3.470 2,698,328 +0.16(+4.83%)
Jun 09, 2020 2.590 3.570 2.550 3.310 2,398,873 +0.69(+26.34%)
Jun 08, 2020 2.750 2.760 2.600 2.620 332,127 -0.10(-3.68%)
Jun 05, 2020 2.750 2.750 2.620 2.720 197,200 +0.07(+2.64%)
Jun 04, 2020 2.450 2.700 2.380 2.650 390,858 +0.21(+8.61%)
Jun 03, 2020 2.420 2.450 2.360 2.440 154,132 +0.02(+0.83%)
Jun 02, 2020 2.430 2.450 2.320 2.420 154,113 +0.01(+0.41%)
Jun 01, 2020 2.300 2.440 2.240 2.410 213,050 +0.14(+6.17%)
May 29, 2020 2.250 2.300 2.190 2.270 87,600 +0.00(+0.00%)
May 28, 2020 2.340 2.340 2.250 2.270 53,758 -0.03(-1.30%)
May 27, 2020 2.290 2.340 2.150 2.300 91,066 +0.01(+0.44%)
May 26, 2020 2.300 2.370 2.290 2.290 128,400 +0.02(+0.88%)
May 22, 2020 2.290 2.300 2.230 2.270 87,800 +0.02(+0.89%)
May 21, 2020 2.280 2.330 2.210 2.250 58,807 -0.04(-1.75%)
May 20, 2020 2.350 2.360 2.260 2.290 46,865 -0.01(-0.43%)
May 19, 2020 2.330 2.330 2.220 2.300 89,931 -0.03(-1.29%)
May 18, 2020 2.290 2.400 2.260 2.330 151,535 +0.12(+5.43%)
May 15, 2020 2.190 2.270 2.120 2.210 94,600 +0.01(+0.45%)
May 14, 2020 2.180 2.280 2.160 2.200 92,210 -0.05(-2.22%)
May 13, 2020 2.310 2.350 2.070 2.250 330,336 -0.10(-4.26%)
May 12, 2020 2.480 2.480 2.350 2.350 103,411 -0.12(-4.86%)
May 11, 2020 2.410 2.480 2.400 2.470 216,223 +0.09(+3.78%)
May 08, 2020 2.400 2.500 2.310 2.380 186,000 +0.08(+3.48%)
May 07, 2020 2.520 2.600 2.220 2.300 299,013 -0.11(-4.56%)
May 06, 2020 2.200 2.540 2.200 2.410 471,552 +0.24(+11.06%)
May 05, 2020 2.120 2.200 2.110 2.170 131,301 -0.02(-0.91%)
May 04, 2020 2.030 2.200 2.000 2.190 298,258 +0.22(+11.17%)
May 01, 2020 2.040 2.150 1.960 1.970 285,500 -0.14(-6.64%)
Apr 30, 2020 2.200 2.200 2.010 2.110 372,019 -0.25(-10.59%)
Apr 29, 2020 2.450 2.450 2.210 2.360 311,080 +0.02(+0.85%)
Apr 28, 2020 2.750 3.000 2.260 2.340 1,101,334 -0.20(-7.87%)
Apr 27, 2020 1.840 2.630 1.800 2.540 1,249,212 +0.79(+45.14%)
Apr 24, 2020 1.580 1.800 1.560 1.750 318,700 +0.15(+9.37%)
Apr 23, 2020 1.640 1.650 1.561 1.600 64,978 -0.01(-0.62%)
Apr 22, 2020 1.560 1.630 1.560 1.610 81,722 +0.04(+2.55%)
Apr 21, 2020 1.770 1.770 1.480 1.570 265,219 -0.20(-11.30%)
Apr 20, 2020 1.590 1.850 1.560 1.770 676,971 +0.26(+17.22%)
Apr 17, 2020 1.490 1.520 1.450 1.510 78,400 +0.02(+1.34%)
Apr 16, 2020 1.520 1.530 1.460 1.490 83,153 -0.06(-3.87%)
Apr 15, 2020 1.710 1.710 1.470 1.550 236,021 +0.09(+6.16%)
Apr 14, 2020 1.480 1.730 1.460 1.460 408,624 +0.04(+2.82%)
Apr 13, 2020 1.350 1.420 1.310 1.420 84,380 +0.15(+11.81%)
Apr 09, 2020 1.310 1.420 1.240 1.270 65,000 +0.02(+1.60%)
Apr 08, 2020 1.250 1.350 1.200 1.250 57,928 -0.02(-1.57%)
Apr 07, 2020 1.260 1.310 1.180 1.270 30,067 +0.02(+1.60%)
Apr 06, 2020 1.190 1.320 1.180 1.250 130,014 +0.07(+5.93%)
Apr 03, 2020 1.180 1.186 1.129 1.180 21,900 +0.02(+1.72%)
Apr 02, 2020 1.140 1.194 1.114 1.160 23,593 +0.02(+1.75%)
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.