Arcimoto Inc (NQ: FUV )

14.30 USD -0.13 (-0.90%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 14.53 15.39 14.09 14.43 1,682,051 -0.41(-2.76%)
Jun 16, 2021 12.90 14.95 12.82 14.84 2,386,722 +2.08(+16.30%)
Jun 15, 2021 13.35 13.59 12.65 12.76 1,325,768 -0.79(-5.83%)
Jun 14, 2021 14.20 14.77 13.17 13.55 1,276,848 -0.57(-4.04%)
Jun 11, 2021 13.81 14.67 13.80 14.12 1,077,405 +0.33(+2.39%)
Jun 10, 2021 15.81 16.00 13.03 13.79 2,489,925 -2.02(-12.78%)
Jun 09, 2021 16.40 17.35 15.39 15.81 3,127,153 +0.53(+3.47%)
Jun 08, 2021 14.00 15.86 13.57 15.28 5,290,334 +1.98(+14.89%)
Jun 07, 2021 11.73 13.78 11.40 13.30 3,503,676 +2.03(+18.01%)
Jun 04, 2021 12.40 12.59 11.00 11.27 2,510,486 -1.11(-8.97%)
Jun 03, 2021 10.86 13.29 10.70 12.38 4,849,836 +1.52(+14.00%)
Jun 02, 2021 9.820 10.97 9.460 10.86 1,653,679 +1.11(+11.38%)
Jun 01, 2021 10.20 10.30 9.480 9.750 900,729 +0.00(+0.00%)
May 28, 2021 9.850 10.82 9.670 9.750 2,303,799 +0.20(+2.09%)
May 27, 2021 9.650 9.650 8.950 9.550 1,301,285 +0.28(+3.02%)
May 26, 2021 8.010 9.670 7.980 9.270 3,015,469 +1.27(+15.87%)
May 25, 2021 8.190 8.250 7.850 8.000 887,585 -0.21(-2.56%)
May 24, 2021 8.210 8.370 7.930 8.210 658,214 +0.01(+0.12%)
May 21, 2021 8.500 8.590 8.060 8.200 548,659 -0.19(-2.26%)
May 20, 2021 8.610 8.950 8.180 8.390 1,212,596 -0.31(-3.56%)
May 19, 2021 7.970 8.900 7.819 8.700 1,181,816 +0.40(+4.82%)
May 18, 2021 8.060 9.190 7.670 8.300 1,382,487 +0.31(+3.88%)
May 17, 2021 8.100 8.280 7.600 7.990 996,240 -0.10(-1.24%)
May 14, 2021 7.550 8.290 7.520 8.090 795,622 +0.65(+8.74%)
May 13, 2021 8.130 8.280 7.320 7.440 1,102,803 -0.70(-8.60%)
May 12, 2021 8.300 8.646 8.072 8.140 701,869 -0.41(-4.80%)
May 11, 2021 7.770 8.700 7.650 8.550 1,138,770 +0.36(+4.40%)
May 10, 2021 9.010 9.090 8.120 8.190 1,018,779 -0.85(-9.40%)
May 07, 2021 8.960 9.440 8.880 9.040 591,271 +0.05(+0.56%)
May 06, 2021 9.450 9.500 8.720 8.990 1,010,725 -0.47(-4.97%)
May 05, 2021 9.620 9.740 9.260 9.460 761,550 -0.06(-0.63%)
May 04, 2021 9.620 9.720 9.140 9.520 866,024 -0.39(-3.94%)
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.