Arcimoto Inc (NQ: FUV )

2.220 +0.060 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 120.00 120.18 111.60 111.60 26,820 -9.20(-7.62%)
Jul 30, 2020 115.00 121.40 111.00 120.80 34,371 +6.40(+5.59%)
Jul 29, 2020 113.20 117.80 109.80 114.40 33,163 +1.80(+1.60%)
Jul 28, 2020 111.60 116.00 108.00 112.60 26,394 +1.40(+1.26%)
Jul 27, 2020 117.60 117.80 107.00 111.20 35,647 -6.60(-5.60%)
Jul 24, 2020 115.60 119.00 107.60 117.80 29,010 +0.20(+0.17%)
Jul 23, 2020 122.80 132.00 111.00 117.60 77,892 -4.20(-3.45%)
Jul 22, 2020 120.80 124.80 117.40 121.80 43,078 +1.40(+1.16%)
Jul 21, 2020 118.20 127.00 112.80 120.40 52,534 +1.40(+1.18%)
Jul 20, 2020 117.60 121.00 107.60 119.00 63,493 +4.00(+3.48%)
Jul 17, 2020 122.20 125.40 113.20 115.00 48,065 -8.00(-6.50%)
Jul 16, 2020 120.80 126.20 118.80 123.00 40,339 -2.00(-1.60%)
Jul 15, 2020 127.80 129.00 116.00 125.00 50,207 -1.20(-0.95%)
Jul 14, 2020 110.00 131.80 110.00 126.20 131,710 +18.60(+17.29%)
Jul 13, 2020 140.00 140.00 106.00 107.60 195,807 -34.40(-24.23%)
Jul 10, 2020 147.00 147.60 139.00 142.00 67,235 -7.20(-4.83%)
Jul 09, 2020 154.00 156.40 138.20 149.20 127,981 -10.40(-6.52%)
Jul 08, 2020 161.00 172.40 149.00 159.60 156,891 +6.00(+3.91%)
Jul 07, 2020 143.40 161.80 138.00 153.60 166,758 +9.60(+6.67%)
Jul 06, 2020 160.00 177.80 132.00 144.00 443,231 +7.60(+5.57%)
Jul 02, 2020 112.60 141.60 110.40 136.40 236,935 +27.40(+25.14%)
Jul 01, 2020 107.80 111.00 106.40 109.00 49,475 +2.60(+2.44%)
Jun 30, 2020 107.20 118.00 98.60 106.40 115,613 -4.20(-3.80%)
Jun 29, 2020 87.40 117.00 82.60 110.60 137,320 +23.20(+26.54%)
Jun 26, 2020 89.40 89.60 83.60 87.40 27,545 -1.20(-1.35%)
Jun 25, 2020 88.60 89.60 84.00 88.60 26,882 -0.40(-0.45%)
Jun 24, 2020 86.80 92.00 76.00 89.00 61,963 +3.80(+4.46%)
Jun 23, 2020 79.40 92.80 77.20 85.20 135,639 +6.20(+7.85%)
Jun 22, 2020 72.00 79.80 70.60 79.00 80,336 +7.60(+10.64%)
Jun 19, 2020 72.40 73.80 68.20 71.40 38,425 +0.00(+0.00%)
Jun 18, 2020 68.00 72.20 62.80 71.40 28,499 +2.40(+3.48%)
Jun 17, 2020 72.00 72.00 66.00 69.00 33,920 +0.00(+0.00%)
Jun 16, 2020 73.80 75.00 66.40 69.00 64,636 +1.60(+2.37%)
Jun 15, 2020 62.40 69.40 60.00 67.40 66,940 +5.20(+8.36%)
Jun 12, 2020 65.60 65.60 57.60 62.20 35,595 +3.00(+5.07%)
Jun 11, 2020 66.00 68.40 56.40 59.20 88,460 -10.20(-14.70%)
Jun 10, 2020 68.20 89.60 68.20 69.40 134,916 +3.20(+4.83%)
Jun 09, 2020 51.80 71.40 51.00 66.20 119,943 +13.80(+26.34%)
Jun 08, 2020 55.00 55.20 52.00 52.40 16,606 -2.00(-3.68%)
Jun 05, 2020 55.00 55.00 52.40 54.40 9,860 +1.40(+2.64%)
Jun 04, 2020 49.00 54.00 47.60 53.00 19,542 +4.20(+8.61%)
Jun 03, 2020 48.40 49.00 47.20 48.80 7,706 +0.40(+0.83%)
Jun 02, 2020 48.60 49.00 46.40 48.40 7,705 +0.20(+0.41%)
Jun 01, 2020 46.00 48.80 44.80 48.20 10,652 +2.80(+6.17%)
May 29, 2020 45.00 46.00 43.80 45.40 4,380 +0.00(+0.00%)
May 28, 2020 46.80 46.80 45.00 45.40 2,687 -0.60(-1.30%)
May 27, 2020 45.80 46.80 43.00 46.00 4,553 +0.20(+0.44%)
May 26, 2020 46.00 47.40 45.80 45.80 6,420 +0.40(+0.88%)
May 22, 2020 45.80 46.00 44.60 45.40 4,390 +0.40(+0.89%)
May 21, 2020 45.60 46.60 44.20 45.00 2,940 -0.80(-1.75%)
May 20, 2020 47.00 47.20 45.20 45.80 2,343 -0.20(-0.43%)
May 19, 2020 46.60 46.60 44.40 46.00 4,496 -0.60(-1.29%)
May 18, 2020 45.80 48.00 45.20 46.60 7,576 +2.40(+5.43%)
May 15, 2020 43.80 45.40 42.40 44.20 4,730 +0.20(+0.45%)
May 14, 2020 43.60 45.60 43.20 44.00 4,610 -1.00(-2.22%)
May 13, 2020 46.20 47.00 41.40 45.00 16,516 -2.00(-4.26%)
May 12, 2020 49.60 49.60 47.00 47.00 5,170 -2.40(-4.86%)
May 11, 2020 48.20 49.60 48.00 49.40 10,811 +1.80(+3.78%)
May 08, 2020 48.00 50.00 46.20 47.60 9,300 +1.60(+3.48%)
May 07, 2020 50.40 52.00 44.40 46.00 14,950 -2.20(-4.56%)
May 06, 2020 44.00 50.80 44.00 48.20 23,577 +4.80(+11.06%)
May 05, 2020 42.40 44.00 42.20 43.40 6,565 -0.40(-0.91%)
May 04, 2020 40.60 44.00 40.00 43.80 14,912 +4.40(+11.17%)
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.