Arcimoto Inc (NQ: FUV )

10.73 USD +0.21 (+2.00%)
Streaming Delayed Price Updated: 10:38 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.940 3.100 2.940 3.030 21,618 +0.05(+1.68%)
Jul 30, 2019 3.050 3.080 2.920 2.980 28,729 -0.10(-3.25%)
Jul 29, 2019 3.140 3.150 3.020 3.080 13,627 -0.10(-3.14%)
Jul 26, 2019 3.120 3.210 3.090 3.180 9,200 +0.05(+1.44%)
Jul 25, 2019 3.080 3.180 3.020 3.135 17,933 +0.03(+1.13%)
Jul 24, 2019 3.060 3.102 3.050 3.100 27,368 +0.01(+0.32%)
Jul 23, 2019 3.050 3.200 3.030 3.090 26,697 +0.07(+2.32%)
Jul 22, 2019 3.025 3.130 2.905 3.020 21,801 +0.04(+1.34%)
Jul 19, 2019 3.075 3.075 2.980 2.980 19,800 -0.06(-1.97%)
Jul 18, 2019 3.210 3.210 3.010 3.040 23,248 -0.04(-1.30%)
Jul 17, 2019 3.070 3.150 3.070 3.080 12,248 +0.01(+0.33%)
Jul 16, 2019 3.130 3.200 3.050 3.070 38,739 -0.03(-0.97%)
Jul 15, 2019 3.190 3.287 3.100 3.100 37,228 -0.11(-3.43%)
Jul 12, 2019 3.300 3.326 3.180 3.210 33,500 -0.14(-4.05%)
Jul 11, 2019 3.210 3.345 3.180 3.345 36,905 +0.12(+3.57%)
Jul 10, 2019 3.380 3.490 3.180 3.230 39,304 -0.18(-5.28%)
Jul 09, 2019 3.200 3.450 3.144 3.410 58,212 +0.25(+7.91%)
Jul 08, 2019 3.200 3.222 3.130 3.160 14,292 -0.02(-0.63%)
Jul 05, 2019 3.180 3.250 3.120 3.180 16,500 +0.06(+1.92%)
Jul 03, 2019 3.240 3.250 3.120 3.120 23,600 -0.08(-2.50%)
Jul 02, 2019 3.270 3.280 3.120 3.200 34,159 +0.08(+2.56%)
Jul 01, 2019 3.310 3.310 3.070 3.120 16,755 -0.12(-3.70%)
Jun 28, 2019 3.130 3.240 3.070 3.240 18,400 +0.11(+3.51%)
Jun 27, 2019 3.027 3.160 3.027 3.130 24,933 +0.03(+0.97%)
Jun 26, 2019 3.070 3.215 3.025 3.100 10,149 +0.03(+0.98%)
Jun 25, 2019 3.060 3.170 3.030 3.070 19,866 +0.00(+0.00%)
Jun 24, 2019 3.090 3.120 3.048 3.070 36,905 -0.04(-1.29%)
Jun 21, 2019 3.240 3.240 3.000 3.110 32,600 -0.05(-1.58%)
Jun 20, 2019 2.850 3.180 2.850 3.160 47,252 +0.31(+10.88%)
Jun 19, 2019 2.820 2.939 2.760 2.850 25,896 +0.08(+2.89%)
Jun 18, 2019 2.770 2.900 2.760 2.770 17,204 +0.01(+0.36%)
Jun 17, 2019 2.760 2.841 2.750 2.760 19,915 +0.01(+0.36%)
Jun 14, 2019 2.870 2.940 2.750 2.750 26,600 -0.12(-4.18%)
Jun 13, 2019 2.920 2.976 2.800 2.870 22,657 +0.05(+1.77%)
Jun 12, 2019 2.930 2.990 2.790 2.820 18,663 +0.00(+0.00%)
Jun 11, 2019 2.910 3.041 2.820 2.820 34,299 -0.04(-1.40%)
Jun 10, 2019 2.880 2.940 2.850 2.860 20,783 +0.01(+0.35%)
Jun 07, 2019 2.910 2.970 2.850 2.850 27,800 +0.00(+0.00%)
Jun 06, 2019 2.890 2.939 2.753 2.850 40,658 +0.10(+3.64%)
Jun 05, 2019 2.850 3.030 2.750 2.750 29,611 -0.04(-1.43%)
Jun 04, 2019 2.850 2.850 2.710 2.790 21,315 -0.04(-1.41%)
Jun 03, 2019 2.970 2.970 2.690 2.830 40,268 -0.11(-3.74%)
May 31, 2019 2.900 3.059 2.850 2.940 32,900 -0.10(-3.29%)
May 30, 2019 3.000 3.080 3.000 3.040 18,469 +0.04(+1.33%)
May 29, 2019 3.040 3.196 3.000 3.000 29,333 +0.01(+0.33%)
May 28, 2019 2.960 3.060 2.900 2.990 28,680 +0.04(+1.36%)
May 24, 2019 2.990 3.047 2.950 2.950 16,400 +0.00(+0.00%)
May 23, 2019 3.010 3.080 2.900 2.950 68,645 -0.06(-1.99%)
May 22, 2019 3.020 3.210 3.000 3.010 55,389 -0.06(-1.95%)
May 21, 2019 3.210 3.420 3.020 3.070 53,859 -0.14(-4.36%)
May 20, 2019 3.360 3.360 3.160 3.210 47,146 +0.01(+0.31%)
May 17, 2019 3.300 3.300 3.150 3.200 23,600 -0.07(-2.14%)
May 16, 2019 3.350 3.350 3.200 3.270 25,245 -0.03(-0.91%)
May 15, 2019 3.220 3.320 3.200 3.300 35,962 +0.10(+3.12%)
May 14, 2019 3.370 3.370 3.200 3.200 40,045 -0.14(-4.19%)
May 13, 2019 3.590 3.600 3.250 3.340 67,654 -0.26(-7.22%)
May 10, 2019 3.520 3.836 3.520 3.600 67,900 +0.09(+2.56%)
May 09, 2019 3.510 3.620 3.450 3.510 103,293 -0.13(-3.57%)
May 08, 2019 3.640 3.660 3.500 3.640 71,845 +0.02(+0.41%)
May 07, 2019 3.530 3.662 3.510 3.625 49,964 +0.10(+2.69%)
May 06, 2019 3.440 3.650 3.440 3.530 34,445 -0.15(-4.08%)
May 03, 2019 3.590 3.682 3.540 3.680 41,300 +0.11(+3.08%)
May 02, 2019 3.640 3.720 3.510 3.570 77,869 -0.09(-2.46%)
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.