Arcimoto Inc (NQ: FUV )

5.620 USD -0.270 (-4.58%)
Streaming Delayed Price Updated: 10:43 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 12.15 12.71 12.02 12.42 825,678 +0.35(+2.90%)
Aug 30, 2021 11.85 12.37 11.37 12.07 880,149 +0.35(+2.99%)
Aug 27, 2021 11.64 12.12 11.45 11.72 831,370 +0.06(+0.51%)
Aug 26, 2021 11.52 12.19 11.51 11.66 865,645 -0.10(-0.85%)
Aug 25, 2021 12.25 12.33 11.34 11.76 1,186,850 -0.51(-4.16%)
Aug 24, 2021 12.00 12.48 11.70 12.27 1,487,029 +0.72(+6.23%)
Aug 23, 2021 10.68 11.57 10.63 11.55 1,256,594 +1.05(+10.00%)
Aug 20, 2021 10.49 10.61 9.860 10.50 923,660 +0.25(+2.44%)
Aug 19, 2021 10.82 11.18 10.21 10.25 1,138,804 -0.61(-5.62%)
Aug 18, 2021 11.30 11.75 10.85 10.86 1,411,567 -0.20(-1.81%)
Aug 17, 2021 12.06 12.37 10.30 11.06 3,751,419 -2.95(-21.06%)
Aug 16, 2021 14.41 15.53 13.61 14.01 1,851,534 -0.10(-0.71%)
Aug 13, 2021 17.61 17.70 13.99 14.11 2,059,211 -3.65(-20.55%)
Aug 12, 2021 17.82 18.12 17.37 17.76 448,334 -0.28(-1.55%)
Aug 11, 2021 18.31 18.37 17.51 18.04 680,849 -0.27(-1.47%)
Aug 10, 2021 17.84 18.77 17.47 18.31 852,506 +0.60(+3.39%)
Aug 09, 2021 16.95 18.38 16.85 17.71 934,436 +0.56(+3.27%)
Aug 06, 2021 17.82 17.90 16.86 17.15 554,174 -0.47(-2.67%)
Aug 05, 2021 17.32 18.07 17.25 17.62 701,225 +0.15(+0.86%)
Aug 04, 2021 17.00 17.72 16.65 17.47 639,864 +0.29(+1.69%)
Aug 03, 2021 17.01 17.38 16.01 17.18 1,087,106 +0.38(+2.26%)
Aug 02, 2021 16.52 18.48 16.40 16.80 2,806,123 +0.45(+2.75%)
Jul 30, 2021 15.50 16.66 15.50 16.35 1,235,408 +0.53(+3.35%)
Jul 29, 2021 15.41 16.50 14.98 15.82 1,070,753 +0.61(+4.01%)
Jul 28, 2021 14.38 15.32 14.25 15.21 837,634 +1.02(+7.19%)
Jul 27, 2021 14.89 14.91 13.71 14.19 897,622 -0.76(-5.08%)
Jul 26, 2021 16.11 16.14 14.63 14.95 1,014,248 -1.18(-7.32%)
Jul 23, 2021 15.38 17.17 15.00 16.13 2,744,269 +0.63(+4.06%)
Jul 22, 2021 15.54 16.16 14.91 15.50 767,722 -0.12(-0.77%)
Jul 21, 2021 15.00 15.99 14.87 15.62 1,098,823 +0.45(+2.97%)
Jul 20, 2021 13.96 15.17 13.36 15.17 1,351,403 +1.20(+8.59%)
Jul 19, 2021 13.00 14.00 12.80 13.97 903,161 +0.24(+1.75%)
Jul 16, 2021 14.18 14.33 13.35 13.73 792,751 -0.23(-1.65%)
Jul 15, 2021 13.39 14.53 12.99 13.96 1,170,458 +0.55(+4.10%)
Jul 14, 2021 14.52 14.52 13.31 13.41 1,073,148 -1.21(-8.28%)
Jul 13, 2021 14.43 15.19 14.04 14.62 1,084,751 -0.14(-0.95%)
Jul 12, 2021 14.16 14.80 13.57 14.76 679,776 +0.52(+3.65%)
Jul 09, 2021 14.30 14.50 13.69 14.24 848,437 +0.34(+2.45%)
Jul 08, 2021 12.20 14.20 12.10 13.90 1,883,441 +0.25(+1.83%)
Jul 07, 2021 14.56 14.85 13.29 13.65 1,586,846 -0.91(-6.25%)
Jul 06, 2021 14.44 15.14 14.11 14.56 1,416,433 +0.35(+2.46%)
Jul 02, 2021 16.13 16.13 13.95 14.21 2,266,767 -1.35(-8.68%)
Jul 01, 2021 17.18 18.20 15.38 15.56 2,983,628 -1.63(-9.48%)
Jun 30, 2021 17.47 17.95 16.83 17.19 1,885,858 -0.41(-2.33%)
Jun 29, 2021 16.94 18.21 15.81 17.60 5,539,625 +0.76(+4.51%)
Jun 28, 2021 15.47 17.10 15.16 16.84 3,549,917 +1.22(+7.81%)
Jun 25, 2021 15.26 16.68 15.13 15.62 6,828,297 +0.57(+3.79%)
Jun 24, 2021 15.19 15.46 14.33 15.05 1,778,760 -0.22(-1.44%)
Jun 23, 2021 14.21 15.93 14.04 15.27 3,408,261 +1.36(+9.78%)
Jun 22, 2021 14.26 14.60 13.40 13.91 1,052,836 -0.27(-1.90%)
Jun 21, 2021 14.78 15.00 13.96 14.18 950,439 -0.54(-3.67%)
Jun 18, 2021 14.44 14.81 13.92 14.72 1,414,931 +0.29(+2.01%)
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 2,386,742 +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%)
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.