Arcimoto Inc (NQ: FUV )

11.65 USD -0.21 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.160 1.240 1.100 1.150 30,816 +0.01(+0.88%)
Mar 30, 2020 1.150 1.183 1.130 1.140 34,045 -0.04(-3.29%)
Mar 27, 2020 1.240 1.250 1.010 1.179 76,500 -0.07(-5.70%)
Mar 26, 2020 1.220 1.290 1.200 1.250 50,489 +0.05(+4.17%)
Mar 25, 2020 1.260 1.280 1.180 1.200 55,252 -0.03(-2.44%)
Mar 24, 2020 1.240 1.300 1.130 1.230 122,175 +0.14(+12.84%)
Mar 23, 2020 1.230 1.230 1.070 1.090 85,599 -0.14(-11.38%)
Mar 20, 2020 1.150 1.245 1.150 1.230 88,000 +0.08(+6.96%)
Mar 19, 2020 1.010 1.180 1.010 1.150 115,180 +0.18(+19.04%)
Mar 18, 2020 1.170 1.170 0.9661 0.9661 136,546 -0.15(-13.74%)
Mar 17, 2020 1.100 1.170 1.050 1.120 138,394 +0.01(+0.90%)
Mar 16, 2020 1.190 1.210 1.050 1.110 122,649 -0.04(-3.48%)
Mar 13, 2020 1.290 1.350 1.020 1.150 230,700 -0.15(-11.54%)
Mar 12, 2020 1.410 1.450 1.250 1.300 166,215 -0.16(-10.76%)
Mar 11, 2020 1.500 1.500 1.450 1.457 58,087 -0.04(-2.88%)
Mar 10, 2020 1.510 1.550 1.480 1.500 72,798 +0.03(+2.04%)
Mar 09, 2020 1.500 1.500 1.400 1.470 109,849 -0.08(-5.16%)
Mar 06, 2020 1.620 1.650 1.510 1.550 77,100 -0.05(-3.13%)
Mar 05, 2020 1.670 1.670 1.560 1.600 74,734 -0.08(-4.76%)
Mar 04, 2020 1.710 1.710 1.623 1.680 50,626 +0.03(+1.82%)
Mar 03, 2020 1.570 1.740 1.550 1.650 224,004 +0.12(+7.84%)
Mar 02, 2020 1.420 1.600 1.329 1.530 318,461 +0.04(+2.68%)
Feb 28, 2020 1.500 1.509 1.350 1.490 263,700 -0.03(-1.97%)
Feb 27, 2020 1.600 1.620 1.500 1.520 224,411 -0.12(-7.32%)
Feb 26, 2020 1.640 1.660 1.610 1.640 110,787 +0.02(+1.23%)
Feb 25, 2020 1.750 1.780 1.620 1.620 174,686 -0.12(-6.90%)
Feb 24, 2020 1.800 1.800 1.720 1.740 171,779 -0.07(-3.87%)
Feb 21, 2020 1.830 1.830 1.770 1.810 88,100 +0.00(+0.00%)
Feb 20, 2020 1.810 1.879 1.770 1.810 150,251 +0.02(+1.12%)
Feb 19, 2020 1.780 1.850 1.750 1.790 375,568 +0.04(+2.29%)
Feb 18, 2020 1.720 1.760 1.700 1.750 111,973 +0.04(+2.34%)
Feb 14, 2020 1.700 1.730 1.700 1.710 89,800 +0.01(+0.59%)
Feb 13, 2020 1.720 1.750 1.700 1.700 83,043 -0.02(-1.16%)
Feb 12, 2020 1.720 1.750 1.700 1.720 177,068 +0.01(+0.58%)
Feb 11, 2020 1.790 1.790 1.700 1.710 105,246 -0.03(-1.72%)
Feb 10, 2020 1.770 1.800 1.700 1.740 91,657 -0.01(-0.57%)
Feb 07, 2020 1.720 1.756 1.700 1.750 175,800 +0.06(+3.55%)
Feb 06, 2020 1.730 1.780 1.680 1.690 316,586 -0.06(-3.43%)
Feb 05, 2020 1.800 1.810 1.700 1.750 259,119 -0.05(-2.78%)
Feb 04, 2020 1.720 1.850 1.680 1.800 817,273 +0.15(+9.09%)
Feb 03, 2020 1.620 1.720 1.600 1.650 338,477 +0.03(+1.85%)
Jan 31, 2020 1.620 1.630 1.590 1.620 131,500 +0.01(+0.62%)
Jan 30, 2020 1.620 1.630 1.590 1.610 53,620 +0.00(+0.00%)
Jan 29, 2020 1.620 1.620 1.580 1.610 105,308 +0.01(+0.31%)
Jan 28, 2020 1.580 1.630 1.580 1.605 106,719 +0.00(+0.31%)
Jan 27, 2020 1.640 1.640 1.590 1.600 123,457 -0.05(-3.03%)
Jan 24, 2020 1.630 1.650 1.590 1.650 95,200 +0.03(+1.85%)
Jan 23, 2020 1.620 1.630 1.590 1.620 94,823 +0.01(+0.63%)
Jan 22, 2020 1.620 1.730 1.600 1.610 477,875 -0.01(-0.63%)
Jan 21, 2020 1.630 1.640 1.590 1.620 176,678 +0.00(+0.00%)
Jan 17, 2020 1.640 1.670 1.600 1.620 207,400 -0.01(-0.61%)
Jan 16, 2020 1.610 1.700 1.600 1.630 373,682 +0.03(+1.87%)
Jan 15, 2020 1.650 1.650 1.600 1.600 131,383 -0.03(-1.84%)
Jan 14, 2020 1.650 1.660 1.590 1.630 95,517 -0.02(-1.21%)
Jan 13, 2020 1.620 1.770 1.530 1.650 632,183 +0.06(+3.77%)
Jan 10, 2020 1.630 1.670 1.590 1.590 122,300 -0.02(-1.24%)
Jan 09, 2020 1.650 1.650 1.590 1.610 95,924 -0.03(-1.83%)
Jan 08, 2020 1.650 1.692 1.620 1.640 78,104 -0.03(-1.79%)
Jan 07, 2020 1.650 1.700 1.630 1.670 109,415 +0.02(+1.21%)
Jan 06, 2020 1.700 1.700 1.610 1.650 82,676 -0.02(-1.20%)
Jan 03, 2020 1.610 1.677 1.580 1.670 75,800 +0.04(+2.45%)
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.