Arcimoto Inc (NQ: FUV )

13.77 USD +0.22 (+1.60%)
Streaming Delayed Price Updated: 3:40 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 14.17 14.93 13.33 13.55 2,419,600 -0.32(-2.31%)
Nov 25, 2020 13.86 15.04 13.39 13.87 3,704,500 -0.46(-3.21%)
Nov 24, 2020 16.58 16.58 13.60 14.33 6,616,928 -2.10(-12.78%)
Nov 23, 2020 17.25 18.65 15.61 16.43 8,671,749 -0.58(-3.41%)
Nov 20, 2020 14.10 20.20 13.06 17.01 27,203,300 +1.01(+6.31%)
Nov 19, 2020 10.21 16.16 10.11 16.00 22,897,879 +6.56(+69.49%)
Nov 18, 2020 7.980 10.49 7.620 9.440 4,770,352 +1.51(+19.04%)
Nov 17, 2020 7.850 8.290 6.900 7.930 2,290,643 -0.43(-5.14%)
Nov 16, 2020 7.830 8.690 7.700 8.360 3,032,583 +0.81(+10.73%)
Nov 13, 2020 7.010 7.760 7.007 7.550 2,372,400 +0.73(+10.70%)
Nov 12, 2020 6.730 7.110 6.680 6.820 1,106,537 +0.11(+1.64%)
Nov 11, 2020 6.310 6.890 6.210 6.710 1,062,104 +0.54(+8.75%)
Nov 10, 2020 6.150 6.270 5.920 6.170 504,379 -0.03(-0.48%)
Nov 09, 2020 6.410 6.540 6.120 6.200 941,351 +0.11(+1.81%)
Nov 06, 2020 6.170 6.200 5.870 6.090 528,000 -0.14(-2.25%)
Nov 05, 2020 5.800 6.290 5.750 6.230 1,034,005 +0.50(+8.73%)
Nov 04, 2020 5.990 5.990 5.520 5.730 681,732 -0.05(-0.87%)
Nov 03, 2020 5.830 5.970 5.750 5.780 572,001 +0.04(+0.70%)
Nov 02, 2020 5.560 5.780 5.380 5.740 680,595 +0.35(+6.49%)
Oct 30, 2020 5.780 5.780 5.100 5.390 670,800 -0.42(-7.23%)
Oct 29, 2020 5.450 5.830 5.260 5.810 625,301 +0.37(+6.80%)
Oct 28, 2020 5.750 5.750 5.370 5.440 746,743 -0.35(-6.04%)
Oct 27, 2020 6.279 6.390 5.650 5.790 907,630 -0.36(-5.85%)
Oct 26, 2020 6.260 6.380 6.020 6.150 586,109 -0.05(-0.89%)
Oct 23, 2020 6.200 6.250 6.020 6.205 316,900 +0.09(+1.55%)
Oct 22, 2020 6.430 6.450 6.060 6.110 533,009 -0.32(-4.98%)
Oct 21, 2020 6.460 6.650 6.200 6.430 461,744 +0.04(+0.63%)
Oct 20, 2020 6.330 6.640 6.330 6.390 366,927 +0.09(+1.43%)
Oct 19, 2020 6.780 6.850 6.250 6.300 607,230 -0.33(-4.98%)
Oct 16, 2020 7.500 7.550 6.570 6.630 869,000 -0.72(-9.80%)
Oct 15, 2020 7.110 7.850 7.060 7.350 1,753,741 +0.04(+0.55%)
Oct 14, 2020 6.780 7.500 6.780 7.310 2,216,418 +0.65(+9.76%)
Oct 13, 2020 6.900 7.000 6.530 6.660 490,524 -0.24(-3.48%)
Oct 12, 2020 6.460 7.250 6.410 6.900 1,524,619 +0.53(+8.32%)
Oct 09, 2020 6.330 6.490 6.210 6.370 373,900 +0.03(+0.47%)
Oct 08, 2020 6.350 6.430 6.260 6.340 292,778 +0.06(+0.96%)
Oct 07, 2020 6.210 6.530 6.200 6.280 447,133 +0.15(+2.45%)
Oct 06, 2020 6.350 6.350 6.050 6.130 393,545 -0.23(-3.62%)
Oct 05, 2020 6.290 6.690 6.250 6.360 778,744 +0.16(+2.58%)
Oct 02, 2020 6.300 6.590 6.030 6.200 779,600 -0.51(-7.60%)
Oct 01, 2020 6.780 6.980 6.510 6.710 757,224 +0.13(+1.98%)
Sep 30, 2020 6.560 6.820 6.360 6.580 527,740 -0.07(-1.05%)
Sep 29, 2020 6.310 6.840 6.300 6.650 1,855,793 +0.16(+2.47%)
Sep 28, 2020 6.340 6.540 6.200 6.490 541,408 +0.29(+4.68%)
Sep 25, 2020 5.870 6.240 5.650 6.200 563,200 +0.55(+9.73%)
Sep 24, 2020 6.000 6.040 5.540 5.650 629,683 -0.41(-6.77%)
Sep 23, 2020 6.570 6.690 6.030 6.060 1,310,466 -0.58(-8.73%)
Sep 22, 2020 6.820 6.830 6.400 6.640 600,958 -0.16(-2.35%)
Sep 21, 2020 6.830 6.850 6.080 6.800 719,947 -0.20(-2.86%)
Sep 18, 2020 6.150 7.000 6.117 7.000 1,610,600 +0.83(+13.45%)
Sep 17, 2020 6.200 6.300 5.970 6.170 455,757 +0.01(+0.16%)
Sep 16, 2020 5.980 6.500 5.970 6.160 574,096 +0.21(+3.53%)
Sep 15, 2020 5.900 6.160 5.830 5.950 569,850 +0.19(+3.30%)
Sep 14, 2020 5.480 5.900 5.470 5.760 685,042 +0.35(+6.47%)
Sep 11, 2020 5.350 5.450 5.220 5.410 302,200 +0.06(+1.12%)
Sep 10, 2020 5.370 5.560 5.260 5.350 445,807 +0.07(+1.33%)
Sep 09, 2020 5.460 5.460 5.170 5.280 446,968 -0.01(-0.19%)
Sep 08, 2020 5.360 5.490 4.790 5.290 1,233,433 +0.07(+1.34%)
Sep 04, 2020 5.690 5.796 4.680 5.220 1,608,000 -0.48(-8.42%)
Sep 03, 2020 5.910 6.000 5.630 5.700 539,782 -0.35(-5.79%)
Sep 02, 2020 6.060 6.210 5.700 6.050 735,364 -0.14(-2.26%)
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.