Arcimoto Inc (NQ: FUV )

3.830 +0.080 (+2.13%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.960 7.070 6.600 6.610 583,765 -0.41(-5.84%)
Mar 30, 2022 7.020 7.280 6.940 7.020 921,991 -0.05(-0.71%)
Mar 29, 2022 6.850 7.300 6.800 7.070 780,361 +0.30(+4.43%)
Mar 28, 2022 7.000 7.090 6.590 6.770 667,872 -0.18(-2.59%)
Mar 25, 2022 7.150 7.160 6.800 6.950 347,507 -0.18(-2.52%)
Mar 24, 2022 7.110 7.650 6.950 7.130 735,123 +0.21(+3.03%)
Mar 23, 2022 7.200 7.350 6.900 6.920 386,051 -0.24(-3.35%)
Mar 22, 2022 6.990 7.280 6.901 7.160 439,247 +0.22(+3.17%)
Mar 21, 2022 7.250 7.350 6.760 6.940 706,362 -0.14(-1.98%)
Mar 18, 2022 6.790 7.610 6.790 7.080 1,845,463 +0.20(+2.91%)
Mar 17, 2022 6.630 7.020 6.600 6.880 543,924 +0.29(+4.40%)
Mar 16, 2022 6.460 6.730 6.170 6.590 836,657 +0.39(+6.29%)
Mar 15, 2022 6.010 6.210 5.650 6.200 463,391 +0.31(+5.26%)
Mar 14, 2022 6.790 6.934 5.770 5.890 601,778 -0.94(-13.76%)
Mar 11, 2022 7.370 7.515 6.720 6.830 444,624 -0.49(-6.69%)
Mar 10, 2022 7.500 7.820 6.940 7.320 787,131 -0.30(-3.94%)
Mar 09, 2022 7.260 7.710 7.260 7.620 730,889 +0.50(+7.02%)
Mar 08, 2022 7.100 7.490 6.424 7.120 1,238,128 -0.02(-0.28%)
Mar 07, 2022 6.540 7.322 6.450 7.140 1,048,941 +0.73(+11.39%)
Mar 04, 2022 6.670 6.950 6.240 6.410 699,847 -0.36(-5.32%)
Mar 03, 2022 7.030 7.190 6.530 6.770 1,178,228 -0.17(-2.45%)
Mar 02, 2022 6.860 7.219 6.610 6.940 1,027,195 +0.06(+0.87%)
Mar 01, 2022 5.890 7.330 5.813 6.880 3,716,652 +1.00(+17.01%)
Feb 28, 2022 5.830 6.200 5.540 5.880 2,383,453 +0.18(+3.16%)
Feb 25, 2022 5.100 7.000 5.210 5.700 5,155,753 +0.63(+12.43%)
Feb 24, 2022 4.690 5.100 4.510 5.070 625,766 +0.11(+2.22%)
Feb 23, 2022 5.250 5.315 4.930 4.960 702,615 -0.12(-2.36%)
Feb 22, 2022 5.250 5.320 5.030 5.080 514,711 -0.30(-5.58%)
Feb 18, 2022 5.380 0 -0.21(-3.76%)
Feb 17, 2022 5.720 5.930 5.500 5.590 286,635 -0.26(-4.44%)
Feb 16, 2022 5.870 5.960 5.760 5.850 185,235 -0.01(-0.17%)
Feb 15, 2022 5.620 5.940 5.548 5.860 425,540 +0.41(+7.52%)
Feb 14, 2022 5.570 5.660 5.400 5.450 329,356 -0.10(-1.80%)
Feb 11, 2022 5.990 6.140 5.500 5.550 365,859 -0.43(-7.19%)
Feb 10, 2022 6.050 6.380 5.920 5.980 418,472 -0.18(-2.92%)
Feb 09, 2022 6.040 6.200 5.890 6.160 330,292 +0.26(+4.41%)
Feb 08, 2022 5.700 5.950 5.600 5.900 352,007 +0.14(+2.43%)
Feb 07, 2022 5.730 5.896 5.630 5.760 331,391 +0.04(+0.70%)
Feb 04, 2022 5.650 5.800 5.430 5.720 418,696 +0.11(+1.96%)
Feb 03, 2022 5.620 5.610 514,683 -0.18(-3.11%)
Feb 02, 2022 6.200 6.230 5.690 5.790 684,956 -0.33(-5.39%)
Feb 01, 2022 6.180 6.250 5.930 6.120 728,689 +0.01(+0.16%)
Jan 31, 2022 5.440 6.110 1,151,082 +0.74(+13.78%)
Jan 28, 2022 5.620 5.680 5.000 5.370 929,211 -0.34(-5.95%)
Jan 27, 2022 5.910 6.090 5.560 5.710 778,816 -0.18(-3.06%)
Jan 26, 2022 6.210 6.450 5.740 5.890 667,410 -0.22(-3.60%)
Jan 25, 2022 5.500 6.410 5.310 6.110 1,410,270 +0.40(+7.01%)
Jan 24, 2022 6.130 6.130 4.523 5.710 3,129,703 -0.66(-10.36%)
Jan 21, 2022 6.640 6.944 6.370 6.370 908,439 -0.50(-7.28%)
Jan 20, 2022 6.920 7.055 6.730 6.870 875,521 -0.02(-0.29%)
Jan 19, 2022 7.000 7.110 6.810 6.890 899,291 -0.06(-0.86%)
Jan 18, 2022 7.050 7.130 6.840 6.950 720,451 -0.35(-4.79%)
Jan 14, 2022 7.300 0 +0.02(+0.27%)
Jan 13, 2022 7.590 7.590 7.240 7.280 272,312 -0.28(-3.70%)
Jan 12, 2022 7.300 7.700 7.300 7.560 451,003 +0.40(+5.59%)
Jan 11, 2022 7.200 7.500 7.120 7.160 535,304 -0.11(-1.51%)
Jan 10, 2022 7.300 7.490 7.020 7.270 494,457 -0.23(-3.07%)
Jan 07, 2022 7.460 7.750 7.330 7.500 311,522 -0.01(-0.13%)
Jan 06, 2022 7.370 7.590 7.030 7.510 610,066 +0.09(+1.21%)
Jan 05, 2022 7.840 7.910 7.250 7.420 712,037 -0.46(-5.84%)
Jan 04, 2022 8.170 8.250 7.741 7.880 679,785 -0.34(-4.14%)
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.