Arcimoto Inc (NQ: FUV )

14.72 USD +0.29 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.200 2.200 2.010 2.110 372,019 -0.25(-10.59%)
Apr 29, 2020 2.450 2.450 2.210 2.360 311,080 +0.02(+0.85%)
Apr 28, 2020 2.750 3.000 2.260 2.340 1,101,334 -0.20(-7.87%)
Apr 27, 2020 1.840 2.630 1.800 2.540 1,249,212 +0.79(+45.14%)
Apr 24, 2020 1.580 1.800 1.560 1.750 318,700 +0.15(+9.37%)
Apr 23, 2020 1.640 1.650 1.561 1.600 64,978 -0.01(-0.62%)
Apr 22, 2020 1.560 1.630 1.560 1.610 81,722 +0.04(+2.55%)
Apr 21, 2020 1.770 1.770 1.480 1.570 265,219 -0.20(-11.30%)
Apr 20, 2020 1.590 1.850 1.560 1.770 676,971 +0.26(+17.22%)
Apr 17, 2020 1.490 1.520 1.450 1.510 78,400 +0.02(+1.34%)
Apr 16, 2020 1.520 1.530 1.460 1.490 83,153 -0.06(-3.87%)
Apr 15, 2020 1.710 1.710 1.470 1.550 236,021 +0.09(+6.16%)
Apr 14, 2020 1.480 1.730 1.460 1.460 408,624 +0.04(+2.82%)
Apr 13, 2020 1.350 1.420 1.310 1.420 84,380 +0.15(+11.81%)
Apr 09, 2020 1.310 1.420 1.240 1.270 65,000 +0.02(+1.60%)
Apr 08, 2020 1.250 1.350 1.200 1.250 57,928 -0.02(-1.57%)
Apr 07, 2020 1.260 1.310 1.180 1.270 30,067 +0.02(+1.60%)
Apr 06, 2020 1.190 1.320 1.180 1.250 130,014 +0.07(+5.93%)
Apr 03, 2020 1.180 1.186 1.129 1.180 21,900 +0.02(+1.72%)
Apr 02, 2020 1.140 1.194 1.114 1.160 23,593 +0.02(+1.75%)
Apr 01, 2020 1.140 1.180 1.060 1.140 58,709 -0.01(-0.87%)
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%)
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.