Arcimoto Inc (NQ: FUV )

6.370 USD -0.500 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 1.750 1.790 1.680 1.700 333,987 -0.02(-1.16%)
Nov 29, 2019 1.740 1.742 1.700 1.720 102,500 +0.00(+0.00%)
Nov 27, 2019 1.700 1.720 1.680 1.720 416,900 +0.04(+2.38%)
Nov 26, 2019 1.690 1.690 1.630 1.680 371,875 +0.01(+0.60%)
Nov 25, 2019 1.690 1.690 1.610 1.670 348,572 +0.02(+1.21%)
Nov 22, 2019 1.730 1.730 1.610 1.650 3,160,800 -0.60(-26.67%)
Nov 21, 2019 2.510 2.690 2.180 2.250 598,648 +0.08(+3.69%)
Nov 20, 2019 2.400 4.080 2.020 2.170 2,556,087 +0.05(+2.36%)
Nov 19, 2019 2.000 2.230 1.970 2.120 411,431 +0.32(+17.78%)
Nov 18, 2019 1.800 1.860 1.700 1.800 303,392 -0.09(-4.76%)
Nov 15, 2019 2.060 2.060 1.800 1.890 153,200 -0.07(-3.57%)
Nov 14, 2019 2.080 2.130 1.930 1.960 165,960 -0.06(-2.97%)
Nov 13, 2019 1.980 2.100 1.980 2.020 83,058 +0.04(+2.02%)
Nov 12, 2019 2.010 2.020 1.880 1.980 101,233 -0.02(-1.00%)
Nov 11, 2019 2.090 2.090 1.951 2.000 58,209 -0.07(-3.38%)
Nov 08, 2019 2.060 2.090 2.000 2.070 45,900 +0.07(+3.50%)
Nov 07, 2019 2.070 2.090 1.990 2.000 99,554 -0.15(-6.98%)
Nov 06, 2019 2.010 2.160 1.932 2.150 119,814 +0.23(+11.98%)
Nov 05, 2019 1.980 1.990 1.850 1.920 60,153 +0.04(+2.13%)
Nov 04, 2019 2.000 2.000 1.850 1.880 97,541 +0.01(+0.53%)
Nov 01, 2019 1.900 1.940 1.870 1.870 52,200 +0.02(+1.08%)
Oct 31, 2019 2.080 2.080 1.840 1.850 417,162 -0.19(-9.31%)
Oct 30, 2019 2.080 2.120 2.040 2.040 21,465 -0.05(-2.39%)
Oct 29, 2019 2.060 2.120 2.000 2.090 62,110 +0.04(+1.95%)
Oct 28, 2019 2.100 2.190 2.030 2.050 37,384 -0.03(-1.44%)
Oct 25, 2019 2.060 2.100 2.000 2.080 93,400 +0.04(+1.96%)
Oct 24, 2019 2.050 2.050 1.940 2.040 64,197 +0.01(+0.49%)
Oct 23, 2019 2.090 2.090 1.930 2.030 116,897 -0.02(-0.98%)
Oct 22, 2019 2.070 2.200 2.020 2.050 118,459 +0.01(+0.49%)
Oct 21, 2019 2.170 2.170 2.000 2.040 69,888 -0.03(-1.45%)
Oct 18, 2019 2.230 2.250 2.030 2.070 124,400 -0.12(-5.48%)
Oct 17, 2019 2.230 2.300 2.180 2.190 83,789 -0.05(-2.23%)
Oct 16, 2019 2.280 2.370 2.210 2.240 178,256 -0.00(-0.19%)
Oct 15, 2019 2.350 2.440 2.230 2.244 401,984 -0.03(-1.13%)
Oct 14, 2019 2.360 2.360 2.200 2.270 89,195 +0.06(+2.71%)
Oct 11, 2019 2.220 2.410 2.200 2.210 95,400 +0.04(+1.84%)
Oct 10, 2019 2.200 2.310 2.170 2.170 58,201 -0.01(-0.46%)
Oct 09, 2019 2.290 2.300 2.180 2.180 40,919 -0.09(-3.96%)
Oct 08, 2019 2.390 2.390 2.180 2.270 122,474 +0.00(+0.00%)
Oct 07, 2019 2.450 2.630 2.210 2.270 176,758 -0.08(-3.40%)
Oct 04, 2019 2.400 2.530 2.190 2.350 517,900 -0.47(-16.67%)
Oct 03, 2019 2.950 3.090 2.750 2.820 91,100 -0.13(-4.41%)
Oct 02, 2019 3.010 3.035 2.850 2.950 90,165 -0.11(-3.75%)
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.