Arcimoto Inc (NQ: FUV )

15.88 USD -2.00 (-11.19%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.500 1.509 1.350 1.490 263,700 -0.03(-1.97%)
Feb 27, 2020 1.600 1.620 1.500 1.520 224,411 -0.12(-7.32%)
Feb 26, 2020 1.640 1.660 1.610 1.640 110,787 +0.02(+1.23%)
Feb 25, 2020 1.750 1.780 1.620 1.620 174,686 -0.12(-6.90%)
Feb 24, 2020 1.800 1.800 1.720 1.740 171,779 -0.07(-3.87%)
Feb 21, 2020 1.830 1.830 1.770 1.810 88,100 +0.00(+0.00%)
Feb 20, 2020 1.810 1.879 1.770 1.810 150,251 +0.02(+1.12%)
Feb 19, 2020 1.780 1.850 1.750 1.790 375,568 +0.04(+2.29%)
Feb 18, 2020 1.720 1.760 1.700 1.750 111,973 +0.04(+2.34%)
Feb 14, 2020 1.700 1.730 1.700 1.710 89,800 +0.01(+0.59%)
Feb 13, 2020 1.720 1.750 1.700 1.700 83,043 -0.02(-1.16%)
Feb 12, 2020 1.720 1.750 1.700 1.720 177,068 +0.01(+0.58%)
Feb 11, 2020 1.790 1.790 1.700 1.710 105,246 -0.03(-1.72%)
Feb 10, 2020 1.770 1.800 1.700 1.740 91,657 -0.01(-0.57%)
Feb 07, 2020 1.720 1.756 1.700 1.750 175,800 +0.06(+3.55%)
Feb 06, 2020 1.730 1.780 1.680 1.690 316,586 -0.06(-3.43%)
Feb 05, 2020 1.800 1.810 1.700 1.750 259,119 -0.05(-2.78%)
Feb 04, 2020 1.720 1.850 1.680 1.800 817,273 +0.15(+9.09%)
Feb 03, 2020 1.620 1.720 1.600 1.650 338,477 +0.03(+1.85%)
Jan 31, 2020 1.620 1.630 1.590 1.620 131,500 +0.01(+0.62%)
Jan 30, 2020 1.620 1.630 1.590 1.610 53,620 +0.00(+0.00%)
Jan 29, 2020 1.620 1.620 1.580 1.610 105,308 +0.01(+0.31%)
Jan 28, 2020 1.580 1.630 1.580 1.605 106,719 +0.00(+0.31%)
Jan 27, 2020 1.640 1.640 1.590 1.600 123,457 -0.05(-3.03%)
Jan 24, 2020 1.630 1.650 1.590 1.650 95,200 +0.03(+1.85%)
Jan 23, 2020 1.620 1.630 1.590 1.620 94,823 +0.01(+0.63%)
Jan 22, 2020 1.620 1.730 1.600 1.610 477,875 -0.01(-0.63%)
Jan 21, 2020 1.630 1.640 1.590 1.620 176,678 +0.00(+0.00%)
Jan 17, 2020 1.640 1.670 1.600 1.620 207,400 -0.01(-0.61%)
Jan 16, 2020 1.610 1.700 1.600 1.630 373,682 +0.03(+1.87%)
Jan 15, 2020 1.650 1.650 1.600 1.600 131,383 -0.03(-1.84%)
Jan 14, 2020 1.650 1.660 1.590 1.630 95,517 -0.02(-1.21%)
Jan 13, 2020 1.620 1.770 1.530 1.650 632,183 +0.06(+3.77%)
Jan 10, 2020 1.630 1.670 1.590 1.590 122,300 -0.02(-1.24%)
Jan 09, 2020 1.650 1.650 1.590 1.610 95,924 -0.03(-1.83%)
Jan 08, 2020 1.650 1.692 1.620 1.640 78,104 -0.03(-1.79%)
Jan 07, 2020 1.650 1.700 1.630 1.670 109,415 +0.02(+1.21%)
Jan 06, 2020 1.700 1.700 1.610 1.650 82,676 -0.02(-1.20%)
Jan 03, 2020 1.610 1.677 1.580 1.670 75,800 +0.04(+2.45%)
Jan 02, 2020 1.640 1.661 1.600 1.630 101,789 +0.02(+1.24%)
Dec 31, 2019 1.620 1.640 1.570 1.610 148,000 +0.02(+1.26%)
Dec 30, 2019 1.670 1.740 1.590 1.590 482,249 -0.07(-4.22%)
Dec 27, 2019 1.640 1.700 1.630 1.660 64,500 +0.02(+1.22%)
Dec 26, 2019 1.650 1.690 1.640 1.640 103,509 -0.01(-0.61%)
Dec 24, 2019 1.650 1.690 1.610 1.650 113,800 -0.06(-3.51%)
Dec 23, 2019 1.680 1.720 1.670 1.710 96,615 +0.06(+3.64%)
Dec 20, 2019 1.730 1.730 1.650 1.650 164,000 -0.07(-3.79%)
Dec 19, 2019 1.730 1.740 1.660 1.715 148,910 -0.01(-0.87%)
Dec 18, 2019 1.730 1.740 1.690 1.730 153,600 +0.00(+0.00%)
Dec 17, 2019 1.740 1.750 1.710 1.730 91,206 +0.00(+0.00%)
Dec 16, 2019 1.750 1.790 1.680 1.730 378,048 +0.03(+1.76%)
Dec 13, 2019 1.680 1.720 1.670 1.700 184,100 +0.04(+2.41%)
Dec 12, 2019 1.610 1.700 1.570 1.660 242,212 +0.12(+7.79%)
Dec 11, 2019 1.580 1.590 1.530 1.540 104,587 -0.04(-2.53%)
Dec 10, 2019 1.580 1.630 1.530 1.580 287,384 -0.05(-3.07%)
Dec 09, 2019 1.700 1.700 1.570 1.630 242,095 -0.06(-3.55%)
Dec 06, 2019 1.680 1.690 1.616 1.690 119,600 +0.04(+2.42%)
Dec 05, 2019 1.660 1.678 1.640 1.650 99,138 -0.01(-0.60%)
Dec 04, 2019 1.700 1.720 1.660 1.660 149,685 -0.05(-2.92%)
Dec 03, 2019 1.700 1.720 1.650 1.710 183,574 +0.01(+0.59%)
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.