Arcimoto Inc (NQ: FUV )

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 3.260 3.280 3.070 3.120 37,026 -0.09(-2.80%)
Sep 27, 2019 3.460 3.500 3.210 3.210 49,300 -0.22(-6.41%)
Sep 26, 2019 3.380 3.490 3.380 3.430 23,166 +0.08(+2.39%)
Sep 25, 2019 3.400 3.467 3.330 3.350 26,388 +0.00(+0.00%)
Sep 24, 2019 3.540 3.549 3.340 3.350 22,742 -0.17(-4.83%)
Sep 23, 2019 3.440 3.537 3.370 3.520 31,211 +0.23(+6.99%)
Sep 20, 2019 3.520 3.528 3.290 3.290 77,000 -0.06(-1.64%)
Sep 19, 2019 3.400 3.640 3.250 3.345 71,256 -0.01(-0.45%)
Sep 18, 2019 3.440 3.630 3.350 3.360 27,826 -0.07(-2.04%)
Sep 17, 2019 3.540 3.558 3.380 3.430 33,463 -0.10(-2.83%)
Sep 16, 2019 3.390 3.750 3.360 3.530 191,337 +0.14(+4.13%)
Sep 13, 2019 3.410 3.500 3.330 3.390 37,300 -0.03(-0.88%)
Sep 12, 2019 3.520 3.594 3.330 3.420 49,479 -0.10(-2.84%)
Sep 11, 2019 3.700 3.700 3.500 3.520 49,006 -0.13(-3.56%)
Sep 10, 2019 3.710 3.710 3.500 3.650 11,215 +0.02(+0.55%)
Sep 09, 2019 3.780 3.780 3.600 3.630 18,687 +0.08(+2.25%)
Sep 06, 2019 3.750 3.940 3.550 3.550 62,300 +0.02(+0.57%)
Sep 05, 2019 3.350 3.950 3.300 3.530 193,338 +0.23(+6.97%)
Sep 04, 2019 3.320 3.350 3.220 3.300 23,515 +0.03(+0.92%)
Sep 03, 2019 3.140 3.400 3.140 3.270 72,577 +0.05(+1.55%)
Aug 30, 2019 3.000 3.280 3.000 3.220 49,200 +0.27(+9.15%)
Aug 29, 2019 2.900 2.970 2.900 2.950 20,812 +0.05(+1.72%)
Aug 28, 2019 2.930 2.960 2.900 2.900 3,840 -0.08(-2.68%)
Aug 27, 2019 2.960 2.980 2.920 2.980 11,965 +0.03(+1.02%)
Aug 26, 2019 3.020 3.020 2.890 2.950 6,136 -0.09(-2.96%)
Aug 23, 2019 3.040 3.066 2.980 3.040 12,600 +0.01(+0.33%)
Aug 22, 2019 3.020 3.070 2.996 3.030 8,481 -0.02(-0.66%)
Aug 21, 2019 3.030 3.080 2.980 3.050 15,516 +0.01(+0.33%)
Aug 20, 2019 2.950 3.043 2.870 3.040 14,462 +0.06(+2.01%)
Aug 19, 2019 2.970 3.000 2.850 2.980 46,612 +0.04(+1.36%)
Aug 16, 2019 2.900 2.990 2.750 2.940 17,200 +0.05(+1.73%)
Aug 15, 2019 2.800 2.890 2.770 2.890 20,217 +0.14(+5.09%)
Aug 14, 2019 2.860 2.870 2.750 2.750 37,099 -0.14(-4.84%)
Aug 13, 2019 2.861 2.950 2.861 2.890 9,030 -0.01(-0.34%)
Aug 12, 2019 3.000 3.000 2.900 2.900 12,633 -0.08(-2.68%)
Aug 09, 2019 2.900 2.980 2.860 2.980 8,500 +0.10(+3.47%)
Aug 08, 2019 3.000 3.000 2.860 2.880 8,194 -0.12(-4.00%)
Aug 07, 2019 2.910 3.000 2.850 3.000 20,295 +0.10(+3.45%)
Aug 06, 2019 3.046 3.046 2.850 2.900 15,847 -0.11(-3.65%)
Aug 05, 2019 2.920 3.065 2.800 3.010 53,345 +0.09(+3.08%)
Aug 02, 2019 2.970 3.000 2.910 2.920 28,600 -0.08(-2.67%)
Aug 01, 2019 3.050 3.100 3.000 3.000 8,606 -0.03(-0.99%)
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%)
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.