Arcimoto Inc (NQ: FUV )

10.07 USD -0.25 (-2.42%)
Official Closing Price Updated: 7:52 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.490 6.500 6.000 6.060 793,089 -0.44(-6.77%)
Aug 28, 2020 6.390 6.540 6.250 6.500 555,800 +0.15(+2.36%)
Aug 27, 2020 6.530 6.680 6.210 6.350 594,081 -0.15(-2.31%)
Aug 26, 2020 6.790 6.980 6.450 6.500 707,634 -0.21(-3.13%)
Aug 25, 2020 6.580 6.830 6.450 6.710 497,423 +0.12(+1.82%)
Aug 24, 2020 6.990 7.000 6.360 6.590 855,239 -0.19(-2.80%)
Aug 21, 2020 7.160 7.200 6.700 6.780 873,200 -0.25(-3.56%)
Aug 20, 2020 6.750 7.380 6.050 7.030 2,365,196 -0.75(-9.64%)
Aug 19, 2020 8.000 8.070 7.240 7.780 1,513,477 -0.07(-0.89%)
Aug 18, 2020 7.600 8.230 7.500 7.850 1,983,139 +0.42(+5.65%)
Aug 17, 2020 7.300 7.550 7.250 7.430 814,774 +0.24(+3.34%)
Aug 14, 2020 8.060 8.090 7.100 7.190 1,406,700 -0.75(-9.45%)
Aug 13, 2020 7.100 8.100 7.100 7.940 2,657,546 +0.84(+11.83%)
Aug 12, 2020 6.980 7.180 6.830 7.100 922,207 +0.30(+4.41%)
Aug 11, 2020 6.610 7.320 6.360 6.800 3,034,952 +0.22(+3.34%)
Aug 10, 2020 6.760 6.890 6.470 6.580 791,980 -0.09(-1.35%)
Aug 07, 2020 6.300 6.727 6.220 6.670 594,900 +0.36(+5.71%)
Aug 06, 2020 6.550 6.580 6.000 6.310 790,148 -0.27(-4.10%)
Aug 05, 2020 6.700 6.840 6.410 6.580 1,268,983 -0.64(-8.86%)
Aug 04, 2020 5.930 7.600 5.710 7.220 5,957,936 +1.31(+22.17%)
Aug 03, 2020 5.640 6.090 5.600 5.910 768,717 +0.33(+5.91%)
Jul 31, 2020 6.000 6.009 5.580 5.580 536,400 -0.46(-7.62%)
Jul 30, 2020 5.750 6.070 5.550 6.040 687,430 +0.32(+5.59%)
Jul 29, 2020 5.660 5.890 5.490 5.720 663,264 +0.09(+1.60%)
Jul 28, 2020 5.580 5.800 5.400 5.630 527,892 +0.07(+1.26%)
Jul 27, 2020 5.880 5.890 5.350 5.560 712,959 -0.33(-5.60%)
Jul 24, 2020 5.780 5.950 5.380 5.890 580,200 +0.01(+0.17%)
Jul 23, 2020 6.140 6.600 5.550 5.880 1,557,852 -0.21(-3.45%)
Jul 22, 2020 6.040 6.240 5.870 6.090 861,567 +0.07(+1.16%)
Jul 21, 2020 5.910 6.350 5.640 6.020 1,050,694 +0.07(+1.18%)
Jul 20, 2020 5.880 6.050 5.380 5.950 1,269,862 +0.20(+3.48%)
Jul 17, 2020 6.110 6.270 5.660 5.750 961,300 -0.40(-6.50%)
Jul 16, 2020 6.040 6.310 5.940 6.150 806,798 -0.10(-1.60%)
Jul 15, 2020 6.390 6.450 5.800 6.250 1,004,145 -0.06(-0.95%)
Jul 14, 2020 5.500 6.590 5.500 6.310 2,634,218 +0.93(+17.29%)
Jul 13, 2020 7.000 7.000 5.300 5.380 3,916,152 -1.72(-24.23%)
Jul 10, 2020 7.350 7.380 6.950 7.100 1,344,700 -0.36(-4.83%)
Jul 09, 2020 7.700 7.820 6.910 7.460 2,559,629 -0.52(-6.52%)
Jul 08, 2020 8.050 8.620 7.450 7.980 3,137,832 +0.30(+3.91%)
Jul 07, 2020 7.170 8.090 6.900 7.680 3,335,165 +0.48(+6.67%)
Jul 06, 2020 8.000 8.890 6.600 7.200 8,864,638 +0.38(+5.57%)
Jul 02, 2020 5.630 7.080 5.520 6.820 4,738,700 +1.37(+25.14%)
Jul 01, 2020 5.390 5.550 5.320 5.450 989,502 +0.13(+2.44%)
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%)
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.