Arcimoto Inc (NQ: FUV )

14.19 USD -0.76 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 14.89 14.91 13.71 14.19 897,622 -0.76(-5.08%)
Jul 26, 2021 16.11 16.14 14.63 14.95 1,014,248 -1.18(-7.32%)
Jul 23, 2021 15.38 17.17 15.00 16.13 2,744,269 +0.63(+4.06%)
Jul 22, 2021 15.54 16.16 14.91 15.50 767,722 -0.12(-0.77%)
Jul 21, 2021 15.00 15.99 14.87 15.62 1,098,823 +0.45(+2.97%)
Jul 20, 2021 13.96 15.17 13.36 15.17 1,351,403 +1.20(+8.59%)
Jul 19, 2021 13.00 14.00 12.80 13.97 903,161 +0.24(+1.75%)
Jul 16, 2021 14.18 14.33 13.35 13.73 792,751 -0.23(-1.65%)
Jul 15, 2021 13.39 14.53 12.99 13.96 1,170,458 +0.55(+4.10%)
Jul 14, 2021 14.52 14.52 13.31 13.41 1,073,148 -1.21(-8.28%)
Jul 13, 2021 14.43 15.19 14.04 14.62 1,084,751 -0.14(-0.95%)
Jul 12, 2021 14.16 14.80 13.57 14.76 679,776 +0.52(+3.65%)
Jul 09, 2021 14.30 14.50 13.69 14.24 848,437 +0.34(+2.45%)
Jul 08, 2021 12.20 14.20 12.10 13.90 1,883,441 +0.25(+1.83%)
Jul 07, 2021 14.56 14.85 13.29 13.65 1,586,846 -0.91(-6.25%)
Jul 06, 2021 14.44 15.14 14.11 14.56 1,416,433 +0.35(+2.46%)
Jul 02, 2021 16.13 16.13 13.95 14.21 2,266,767 -1.35(-8.68%)
Jul 01, 2021 17.18 18.20 15.38 15.56 2,983,628 -1.63(-9.48%)
Jun 30, 2021 17.47 17.95 16.83 17.19 1,885,858 -0.41(-2.33%)
Jun 29, 2021 16.94 18.21 15.81 17.60 5,539,625 +0.76(+4.51%)
Jun 28, 2021 15.47 17.10 15.16 16.84 3,549,917 +1.22(+7.81%)
Jun 25, 2021 15.26 16.68 15.13 15.62 6,828,297 +0.57(+3.79%)
Jun 24, 2021 15.19 15.46 14.33 15.05 1,778,760 -0.22(-1.44%)
Jun 23, 2021 14.21 15.93 14.04 15.27 3,408,261 +1.36(+9.78%)
Jun 22, 2021 14.26 14.60 13.40 13.91 1,052,836 -0.27(-1.90%)
Jun 21, 2021 14.78 15.00 13.96 14.18 950,439 -0.54(-3.67%)
Jun 18, 2021 14.44 14.81 13.92 14.72 1,414,931 +0.29(+2.01%)
Jun 17, 2021 14.53 15.39 14.09 14.43 1,682,051 -0.41(-2.76%)
Jun 16, 2021 12.90 14.95 12.82 14.84 2,386,742 +2.08(+16.30%)
Jun 15, 2021 13.35 13.59 12.65 12.76 1,325,768 -0.79(-5.83%)
Jun 14, 2021 14.20 14.77 13.17 13.55 1,276,848 -0.57(-4.04%)
Jun 11, 2021 13.81 14.67 13.80 14.12 1,077,405 +0.33(+2.39%)
Jun 10, 2021 15.81 16.00 13.03 13.79 2,489,925 -2.02(-12.78%)
Jun 09, 2021 16.40 17.35 15.39 15.81 3,127,153 +0.53(+3.47%)
Jun 08, 2021 14.00 15.86 13.57 15.28 5,290,334 +1.98(+14.89%)
Jun 07, 2021 11.73 13.78 11.40 13.30 3,503,676 +2.03(+18.01%)
Jun 04, 2021 12.40 12.59 11.00 11.27 2,510,486 -1.11(-8.97%)
Jun 03, 2021 10.86 13.29 10.70 12.38 4,849,836 +1.52(+14.00%)
Jun 02, 2021 9.820 10.97 9.460 10.86 1,653,679 +1.11(+11.38%)
Jun 01, 2021 10.20 10.30 9.460 9.750 900,729 +0.00(+0.00%)
May 28, 2021 9.850 10.82 9.670 9.750 2,303,799 +0.20(+2.09%)
May 27, 2021 9.650 9.650 8.950 9.550 1,301,285 +0.28(+3.02%)
May 26, 2021 8.010 9.670 7.980 9.270 3,015,469 +1.27(+15.87%)
May 25, 2021 8.190 8.250 7.850 8.000 887,685 -0.21(-2.56%)
May 24, 2021 8.210 8.370 7.930 8.210 658,214 +0.01(+0.12%)
May 21, 2021 8.500 8.590 8.060 8.200 548,659 -0.19(-2.26%)
May 20, 2021 8.610 8.950 8.180 8.390 1,212,596 -0.31(-3.56%)
May 19, 2021 7.970 8.900 7.819 8.700 1,181,816 +0.40(+4.82%)
May 18, 2021 8.060 9.190 7.670 8.300 1,382,487 +0.31(+3.88%)
May 17, 2021 8.100 8.280 7.600 7.990 996,240 -0.10(-1.24%)
May 14, 2021 7.550 8.290 7.520 8.090 795,622 +0.65(+8.74%)
May 13, 2021 8.130 8.280 7.320 7.440 1,102,803 -0.70(-8.60%)
May 12, 2021 8.300 8.646 8.072 8.140 701,869 -0.41(-4.80%)
May 11, 2021 7.770 8.700 7.650 8.550 1,138,770 +0.36(+4.40%)
May 10, 2021 9.010 9.090 8.120 8.190 1,018,779 -0.85(-9.40%)
May 07, 2021 8.960 9.440 8.880 9.040 591,271 +0.05(+0.56%)
May 06, 2021 9.450 9.500 8.720 8.990 1,010,725 -0.47(-4.97%)
May 05, 2021 9.620 9.740 9.260 9.460 761,550 -0.06(-0.63%)
May 04, 2021 9.620 9.720 9.140 9.520 866,024 -0.39(-3.94%)
May 03, 2021 10.30 10.36 9.750 9.910 731,968 -0.40(-3.88%)
Apr 30, 2021 10.27 10.68 10.13 10.31 505,700 -0.14(-1.34%)
Apr 29, 2021 11.18 11.19 10.25 10.45 1,260,334 -0.66(-5.94%)
Apr 28, 2021 10.94 11.24 10.80 11.11 529,587 -0.01(-0.09%)
Apr 27, 2021 11.30 11.50 10.81 11.12 855,573 -0.07(-0.63%)
Apr 26, 2021 10.81 11.52 10.70 11.19 966,203 +0.65(+6.17%)
Apr 23, 2021 10.20 10.97 10.06 10.54 1,048,300 +0.35(+3.43%)
Apr 22, 2021 11.35 11.46 9.980 10.19 1,297,900 -0.84(-7.62%)
Apr 21, 2021 9.950 11.08 9.680 11.03 1,748,451 +0.96(+9.53%)
Apr 20, 2021 10.07 10.42 9.840 10.07 1,026,511 -0.25(-2.42%)
Apr 19, 2021 11.11 11.16 10.00 10.32 1,459,153 -1.13(-9.87%)
Apr 16, 2021 11.11 11.51 10.85 11.45 911,500 +0.32(+2.88%)
Apr 15, 2021 12.00 12.00 10.84 11.13 1,255,764 -0.74(-6.23%)
Apr 14, 2021 11.07 12.06 11.07 11.87 1,115,777 +0.51(+4.49%)
Apr 13, 2021 11.06 11.60 10.82 11.36 1,344,575 +0.34(+3.09%)
Apr 12, 2021 11.60 11.80 10.80 11.02 1,639,543 -0.85(-7.16%)
Apr 09, 2021 12.61 12.61 11.54 11.87 1,349,200 -0.78(-6.17%)
Apr 08, 2021 12.97 12.98 12.48 12.65 911,070 +0.10(+0.80%)
Apr 07, 2021 13.95 14.18 12.40 12.55 1,780,419 -1.51(-10.74%)
Apr 06, 2021 13.30 14.33 12.85 14.06 1,396,744 +0.71(+5.32%)
Apr 05, 2021 13.62 14.14 13.01 13.35 1,439,799 +0.26(+1.99%)
Apr 01, 2021 13.35 14.19 12.73 13.09 2,102,500 -0.14(-1.06%)
Mar 31, 2021 13.85 13.90 12.70 13.23 2,050,987 +0.04(+0.30%)
Mar 30, 2021 12.95 13.40 11.83 13.19 3,410,002 +0.01(+0.08%)
Mar 29, 2021 14.21 14.52 12.78 13.18 1,626,138 -1.04(-7.31%)
Mar 26, 2021 14.77 15.09 13.40 14.22 1,126,300 -0.65(-4.37%)
Mar 25, 2021 13.55 15.18 13.53 14.87 1,534,382 +0.82(+5.84%)
Mar 24, 2021 15.10 15.60 13.90 14.05 2,833,995 -1.62(-10.34%)
Mar 23, 2021 15.85 16.20 15.00 15.67 2,457,023 -1.10(-6.56%)
Mar 22, 2021 18.10 18.11 16.70 16.77 1,460,418 -1.01(-5.68%)
Mar 19, 2021 17.09 17.96 16.54 17.78 1,334,500 +0.51(+2.95%)
Mar 18, 2021 18.50 18.74 17.11 17.27 1,114,347 -1.64(-8.67%)
Mar 17, 2021 17.17 19.20 16.80 18.91 1,102,404 +1.00(+5.58%)
Mar 16, 2021 19.72 19.75 17.16 17.91 1,918,965 -2.05(-10.27%)
Mar 15, 2021 21.14 21.42 19.42 19.96 1,024,983 -0.54(-2.63%)
Mar 12, 2021 18.21 20.70 17.80 20.50 1,495,100 +1.25(+6.49%)
Mar 11, 2021 19.30 19.83 18.40 19.25 1,639,268 +0.75(+4.05%)
Mar 10, 2021 19.20 19.87 17.40 18.50 1,756,709 +0.26(+1.43%)
Mar 09, 2021 15.95 18.68 15.50 18.24 2,508,924 +3.42(+23.08%)
Mar 08, 2021 15.69 16.16 14.54 14.82 1,074,264 -0.23(-1.53%)
Mar 05, 2021 16.03 16.18 12.50 15.05 3,304,800 -0.84(-5.29%)
Mar 04, 2021 16.09 17.04 15.11 15.89 1,830,316 -0.71(-4.28%)
Mar 03, 2021 18.50 19.10 16.45 16.60 2,076,541 -1.88(-10.17%)
Mar 02, 2021 19.33 21.18 18.23 18.48 1,998,187 -0.81(-4.20%)
Mar 01, 2021 18.51 19.61 18.01 19.29 1,914,244 +1.37(+7.65%)
Feb 26, 2021 17.40 18.10 16.34 17.92 1,771,900 +0.64(+3.70%)
Feb 25, 2021 19.01 19.32 17.00 17.28 1,821,473 -1.76(-9.24%)
Feb 24, 2021 19.40 21.34 18.02 19.04 4,112,617 +1.04(+5.78%)
Feb 23, 2021 17.89 18.55 14.91 18.00 3,548,537 -1.80(-9.09%)
Feb 22, 2021 20.80 22.47 19.56 19.80 2,272,101 -1.20(-5.71%)
Feb 19, 2021 21.64 23.60 20.76 21.00 2,892,600 +0.24(+1.16%)
Feb 18, 2021 23.01 23.80 20.60 20.76 3,040,399 -3.26(-13.57%)
Feb 17, 2021 25.56 26.20 23.51 24.02 2,439,152 -2.73(-10.21%)
Feb 16, 2021 28.16 29.65 26.42 26.75 1,343,508 -1.09(-3.92%)
Feb 12, 2021 28.21 28.45 27.22 27.84 1,057,000 -0.36(-1.28%)
Feb 11, 2021 32.34 32.50 27.54 28.20 1,809,629 -3.62(-11.38%)
Feb 10, 2021 31.29 33.54 30.13 31.82 1,871,933 +0.65(+2.09%)
Feb 09, 2021 30.69 32.41 29.30 31.17 2,076,361 -0.09(-0.29%)
Feb 08, 2021 32.27 32.40 31.00 31.26 1,257,095 -0.61(-1.91%)
Feb 05, 2021 36.73 36.80 30.05 31.87 3,955,300 -4.78(-13.04%)
Feb 04, 2021 31.50 36.80 31.50 36.65 3,913,488 +5.55(+17.85%)
Feb 03, 2021 27.30 31.30 26.50 31.10 3,573,870 +4.99(+19.11%)
Feb 02, 2021 23.49 26.99 22.60 26.11 3,649,728 +3.14(+13.67%)
Feb 01, 2021 22.49 23.34 21.25 22.97 1,534,623 +1.35(+6.24%)
Jan 29, 2021 23.06 24.49 20.89 21.62 2,112,800 -1.02(-4.51%)
Jan 28, 2021 22.32 24.01 21.41 22.64 1,487,952 +0.25(+1.12%)
Jan 27, 2021 23.00 24.39 21.05 22.39 2,979,629 -1.82(-7.52%)
Jan 26, 2021 21.68 25.44 20.80 24.21 5,060,314 +2.85(+13.34%)
Jan 25, 2021 21.32 22.35 19.37 21.36 2,588,762 +0.48(+2.30%)
Jan 22, 2021 21.60 23.60 20.35 20.88 4,594,100 -2.18(-9.45%)
Jan 21, 2021 18.49 23.69 17.40 23.06 8,977,086 +4.69(+25.53%)
Jan 20, 2021 16.79 18.64 16.37 18.37 3,452,218 +2.03(+12.42%)
Jan 19, 2021 16.90 17.20 16.00 16.34 1,346,494 +0.46(+2.90%)
Jan 15, 2021 17.80 17.88 15.67 15.88 2,082,300 -2.00(-11.19%)
Jan 14, 2021 18.15 18.60 17.52 17.88 1,685,256 -0.11(-0.61%)
Jan 13, 2021 18.41 19.25 17.29 17.99 2,690,775 -0.53(-2.86%)
Jan 12, 2021 17.45 18.72 16.62 18.52 4,003,787 +1.37(+7.99%)
Jan 11, 2021 14.99 17.69 14.60 17.15 5,280,250 +2.26(+15.18%)
Jan 08, 2021 15.90 16.19 14.22 14.89 2,377,300 -0.71(-4.55%)
Jan 07, 2021 14.07 15.70 13.89 15.60 2,633,359 +2.11(+15.64%)
Jan 06, 2021 13.42 14.80 13.02 13.49 2,745,419 +0.19(+1.43%)
Jan 05, 2021 13.16 13.60 12.85 13.30 1,092,201 +0.03(+0.23%)
Jan 04, 2021 13.44 13.60 12.58 13.27 1,640,128 +0.04(+0.30%)
Dec 31, 2020 13.23 13.23 13.23 3,692,767 -0.90(-6.37%)
Dec 30, 2020 14.08 14.76 13.82 14.13 3,692,767 +0.04(+0.28%)
Dec 29, 2020 14.78 14.99 13.08 14.09 2,635,422 -0.72(-4.86%)
Dec 28, 2020 15.31 16.73 14.70 14.81 3,926,261 -0.06(-0.40%)
Dec 24, 2020 14.54 15.99 14.10 14.87 2,545,000 +0.52(+3.62%)
Dec 23, 2020 14.84 15.35 13.71 14.35 2,224,841 -0.65(-4.33%)
Dec 22, 2020 14.60 15.68 13.00 15.00 5,859,570 +0.93(+6.61%)
Dec 21, 2020 13.05 14.37 12.68 14.07 2,648,341 +0.47(+3.46%)
Dec 18, 2020 13.58 14.15 13.24 13.60 1,943,700 +0.16(+1.19%)
Dec 17, 2020 13.46 14.37 13.01 13.44 3,022,832 +0.07(+0.52%)
Dec 16, 2020 12.86 13.49 12.08 13.37 2,212,795 +0.57(+4.45%)
Dec 15, 2020 12.33 12.87 11.82 12.80 1,967,687 +0.74(+6.14%)
Dec 14, 2020 12.64 12.80 11.91 12.06 1,333,725 -0.22(-1.79%)
Dec 11, 2020 12.99 13.87 12.10 12.28 1,843,000 -1.08(-8.08%)
Dec 10, 2020 12.41 13.37 12.36 13.36 1,270,805 +0.20(+1.52%)
Dec 09, 2020 13.85 14.32 11.80 13.16 3,589,714 -0.67(-4.84%)
Dec 08, 2020 11.75 14.70 11.75 13.83 6,695,992 +2.08(+17.70%)
Dec 07, 2020 11.95 12.39 11.41 11.75 1,861,609 -0.11(-0.93%)
Dec 04, 2020 12.54 12.57 11.80 11.86 1,367,900 -0.64(-5.12%)
Dec 03, 2020 13.06 13.75 12.06 12.50 2,183,351 -0.02(-0.16%)
Dec 02, 2020 11.32 12.97 10.75 12.52 3,143,742 +0.57(+4.77%)
Dec 01, 2020 13.58 13.61 11.57 11.95 1,937,685 -1.55(-11.48%)
Nov 30, 2020 13.81 13.98 12.05 13.50 2,814,183 -0.05(-0.37%)
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%)
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.