Arcimoto Inc (NQ: FUV )

17.28 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.080 3.080 2.809 2.810 5,012 -0.04(-1.40%)
Apr 27, 2018 2.900 2.920 2.800 2.850 21,705 +0.02(+0.71%)
Apr 26, 2018 2.960 2.989 2.809 2.830 8,390 -0.18(-5.97%)
Apr 25, 2018 3.000 3.040 2.862 3.010 3,824 +0.11(+3.76%)
Apr 24, 2018 2.954 2.954 2.900 2.900 2,552 +0.04(+1.41%)
Apr 23, 2018 2.890 2.924 2.850 2.860 13,452 +0.05(+1.78%)
Apr 20, 2018 2.800 2.949 2.800 2.810 2,553 +0.01(+0.36%)
Apr 19, 2018 2.800 3.000 2.800 2.800 14,115 +0.00(+0.00%)
Apr 18, 2018 2.980 3.019 2.660 2.800 41,358 -0.10(-3.45%)
Apr 17, 2018 2.960 3.040 2.900 2.900 13,343 -0.00(-0.03%)
Apr 16, 2018 2.970 2.970 2.860 2.901 11,681 -0.07(-2.32%)
Apr 13, 2018 3.000 3.013 2.950 2.970 14,323 -0.03(-1.00%)
Apr 12, 2018 3.130 3.130 2.980 3.000 15,843 +0.00(+0.00%)
Apr 11, 2018 3.216 3.230 3.000 3.000 51,005 -0.16(-5.06%)
Apr 10, 2018 3.230 3.400 3.100 3.160 16,560 -0.03(-0.94%)
Apr 09, 2018 3.250 3.250 3.100 3.190 13,668 +0.05(+1.59%)
Apr 06, 2018 3.400 3.447 3.090 3.140 26,908 -0.25(-7.34%)
Apr 05, 2018 3.416 3.425 3.350 3.389 11,620 -0.04(-1.20%)
Apr 04, 2018 3.450 3.450 3.203 3.430 13,585 +0.10(+3.00%)
Apr 03, 2018 3.410 3.460 3.330 3.330 17,908 +0.03(+0.81%)
Apr 02, 2018 3.310 3.370 3.110 3.303 14,388 +0.05(+1.63%)
Mar 29, 2018 3.250 3.250 3.250 0 +0.09(+2.85%)
Mar 28, 2018 3.330 3.513 3.160 3.160 4,320 +0.08(+2.60%)
Mar 27, 2018 3.490 3.490 3.080 3.080 7,216 -0.32(-9.41%)
Mar 26, 2018 3.200 3.500 3.100 3.400 27,860 +0.20(+6.25%)
Mar 23, 2018 3.184 3.200 3.010 3.200 8,585 +0.08(+2.56%)
Mar 22, 2018 3.190 3.190 3.110 3.120 8,838 -0.03(-1.08%)
Mar 21, 2018 3.191 3.199 3.100 3.154 9,468 +0.06(+1.95%)
Mar 20, 2018 3.110 3.200 3.064 3.094 10,688 -0.02(-0.52%)
Mar 19, 2018 3.250 3.250 3.110 3.110 9,777 -0.27(-7.99%)
Mar 16, 2018 3.150 3.380 3.030 3.380 19,145 +0.29(+9.39%)
Mar 15, 2018 3.006 3.100 3.000 3.090 9,128 +0.08(+2.66%)
Mar 14, 2018 3.250 3.250 3.001 3.010 21,468 -0.22(-6.81%)
Mar 13, 2018 3.160 3.250 3.050 3.230 13,363 +0.14(+4.53%)
Mar 12, 2018 3.250 3.250 3.070 3.090 20,624 +0.00(+0.00%)
Mar 09, 2018 3.030 3.149 3.000 3.090 22,364 +0.05(+1.64%)
Mar 08, 2018 3.000 3.164 3.000 3.040 5,116 +0.04(+1.33%)
Mar 07, 2018 3.000 3.143 3.000 3.000 11,836 +0.10(+3.45%)
Mar 06, 2018 3.300 3.300 2.880 2.900 13,475 -0.10(-3.33%)
Mar 05, 2018 3.500 3.500 2.960 3.000 4,612 +0.04(+1.35%)
Mar 02, 2018 3.502 3.502 2.821 2.960 5,926 +0.00(+0.00%)
Mar 01, 2018 2.860 3.400 2.850 2.960 13,238 +0.16(+5.71%)
Feb 28, 2018 2.850 2.860 2.800 2.800 9,560 -0.05(-1.76%)
Feb 27, 2018 2.900 2.900 2.820 2.850 12,029 -0.03(-1.04%)
Feb 26, 2018 2.900 2.900 2.860 2.880 10,199 +0.00(+0.00%)
Feb 23, 2018 2.868 2.890 2.860 2.880 4,156 +0.02(+0.70%)
Feb 22, 2018 2.860 2.890 2.860 2.860 3,938 +0.00(+0.00%)
Feb 21, 2018 2.925 2.925 2.860 2.860 12,305 +0.00(+0.00%)
Feb 20, 2018 2.950 2.950 2.860 2.860 9,565 -0.03(-1.04%)
Feb 16, 2018 2.890 2.890 2.890 0 +0.02(+0.70%)
Feb 15, 2018 3.170 3.170 2.850 2.870 45,555 -0.17(-5.59%)
Feb 14, 2018 3.239 3.239 3.040 3.040 3,813 +0.00(+0.00%)
Feb 13, 2018 3.220 3.520 3.010 3.040 18,523 +0.03(+1.00%)
Feb 12, 2018 3.230 3.390 2.850 3.010 22,083 -0.14(-4.44%)
Feb 09, 2018 2.980 3.280 2.980 3.150 14,718 +0.12(+3.96%)
Feb 08, 2018 3.327 3.327 2.870 3.030 49,507 -0.18(-5.61%)
Feb 07, 2018 3.530 3.530 3.210 3.210 15,900 -0.20(-5.87%)
Feb 06, 2018 3.320 3.490 3.210 3.410 11,010 +0.25(+7.91%)
Feb 05, 2018 3.250 3.250 3.089 3.160 4,696 +0.00(+0.00%)
Feb 02, 2018 3.250 3.250 3.180 3.160 6,075 -0.05(-1.56%)
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.