Arcimoto Inc (NQ: FUV )

3.750 -0.280 (-6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.010 4.010 4.010 0 +0.36(+9.86%)
Dec 28, 2017 3.810 3.812 3.567 3.650 10,372 +0.02(+0.55%)
Dec 27, 2017 3.752 3.910 3.550 3.630 38,985 +0.00(+0.00%)
Dec 26, 2017 3.420 3.980 3.420 3.630 34,894 +0.18(+5.22%)
Dec 22, 2017 3.810 4.150 3.310 3.450 151,821 -0.19(-5.22%)
Dec 21, 2017 3.900 3.900 3.560 3.640 28,014 -0.23(-5.94%)
Dec 20, 2017 3.930 4.349 3.850 3.870 24,565 -0.13(-3.25%)
Dec 19, 2017 3.870 4.270 3.850 4.000 56,392 +0.22(+5.82%)
Dec 18, 2017 4.890 4.890 3.770 3.780 74,759 -0.68(-15.25%)
Dec 15, 2017 5.250 5.350 4.460 4.460 288,600 -0.53(-10.62%)
Dec 14, 2017 4.960 5.240 4.637 4.990 219,640 +0.34(+7.31%)
Dec 13, 2017 4.100 5.480 4.100 4.650 237,882 +0.61(+15.10%)
Dec 12, 2017 3.510 4.040 3.358 4.040 109,363 +0.33(+8.89%)
Dec 11, 2017 2.550 3.710 2.540 3.710 146,158 +1.02(+37.92%)
Dec 08, 2017 3.140 3.140 2.570 2.690 47,409 -0.26(-8.81%)
Dec 07, 2017 3.050 3.100 2.850 2.950 24,926 -0.09(-2.96%)
Dec 06, 2017 3.100 3.124 3.010 3.040 13,015 -0.06(-1.94%)
Dec 05, 2017 3.310 3.310 3.100 3.100 28,087 -0.05(-1.59%)
Dec 04, 2017 3.100 3.310 3.100 3.150 37,352 +0.09(+2.97%)
Dec 01, 2017 3.190 3.260 2.810 3.059 69,127 -0.14(-4.40%)
Nov 30, 2017 3.600 3.600 3.010 3.200 126,918 -0.42(-11.60%)
Nov 29, 2017 3.780 3.850 3.620 3.620 61,392 -0.13(-3.47%)
Nov 28, 2017 3.850 3.900 3.745 3.750 60,536 -0.08(-2.09%)
Nov 27, 2017 3.850 3.850 3.730 3.830 52,058 +0.06(+1.70%)
Nov 24, 2017 3.850 3.850 3.730 3.766 2,147 +0.06(+1.51%)
Nov 22, 2017 3.760 3.850 3.710 3.710 19,481 -0.04(-1.06%)
Nov 21, 2017 3.980 3.980 3.620 3.750 19,292 +0.02(+0.54%)
Nov 20, 2017 3.770 3.893 3.730 3.730 41,180 +0.00(+0.00%)
Nov 17, 2017 3.930 3.930 3.730 3.730 25,433 -0.04(-1.06%)
Nov 16, 2017 3.950 3.950 3.760 3.770 40,120 -0.10(-2.58%)
Nov 15, 2017 3.990 3.990 3.760 3.870 15,103 +0.00(+0.06%)
Nov 14, 2017 3.990 3.990 3.811 3.868 22,760 +0.14(+3.69%)
Nov 13, 2017 4.150 4.150 3.710 3.730 27,722 -0.25(-6.28%)
Nov 10, 2017 3.900 3.980 3.827 3.980 28,225 +0.22(+5.97%)
Nov 09, 2017 3.990 3.990 3.750 3.756 28,419 -0.04(-1.17%)
Nov 08, 2017 4.030 4.089 3.650 3.800 40,740 -0.25(-6.17%)
Nov 07, 2017 4.020 4.250 3.900 4.050 61,675 -0.12(-2.88%)
Nov 06, 2017 4.300 4.300 3.950 4.170 19,700 -0.01(-0.24%)
Nov 03, 2017 4.225 4.380 4.020 4.180 14,276 -0.09(-2.11%)
Nov 02, 2017 4.490 4.490 4.100 4.270 24,016 -0.17(-3.83%)
Nov 01, 2017 4.250 4.440 4.240 4.440 53,723 +0.22(+5.21%)
Oct 31, 2017 4.320 4.489 4.200 4.220 41,032 -0.09(-2.09%)
Oct 30, 2017 4.770 4.770 4.300 4.310 20,080 -0.29(-6.30%)
Oct 27, 2017 4.760 4.820 4.224 4.600 27,571 -0.19(-3.97%)
Oct 26, 2017 4.750 4.790 4.510 4.790 20,711 +0.19(+4.13%)
Oct 25, 2017 4.510 4.600 4.300 4.600 38,253 +0.18(+4.07%)
Oct 24, 2017 4.460 4.573 4.152 4.420 57,391 +0.01(+0.23%)
Oct 23, 2017 4.300 4.610 4.006 4.410 50,812 +0.26(+6.27%)
Oct 20, 2017 4.160 4.167 3.850 4.150 54,556 +0.29(+7.51%)
Oct 19, 2017 3.930 4.970 3.850 3.860 28,220 -0.11(-2.77%)
Oct 18, 2017 4.100 4.400 3.850 3.970 42,767 -0.27(-6.37%)
Oct 17, 2017 4.500 4.500 4.000 4.240 46,879 -0.14(-3.20%)
Oct 16, 2017 4.780 4.860 4.380 4.380 27,469 -0.21(-4.58%)
Oct 13, 2017 4.620 4.800 4.560 4.590 39,326 -0.05(-1.08%)
Oct 12, 2017 4.716 4.800 4.510 4.640 16,867 -0.10(-2.11%)
Oct 11, 2017 5.500 5.500 4.670 4.740 30,861 -0.17(-3.43%)
Oct 10, 2017 5.050 5.100 4.900 4.909 11,690 -0.33(-6.33%)
Oct 09, 2017 4.970 5.260 4.730 5.240 28,324 +0.48(+10.08%)
Oct 06, 2017 5.000 5.400 4.750 4.760 50,770 -0.39(-7.57%)
Oct 05, 2017 5.460 5.460 5.050 5.150 33,244 -0.10(-1.90%)
Oct 04, 2017 5.460 5.470 5.010 5.250 15,177 +0.06(+1.16%)
Oct 03, 2017 5.500 5.562 5.011 5.190 50,413 -0.06(-1.14%)
Oct 02, 2017 5.230 5.500 4.675 5.250 63,369 +0.29(+5.85%)
Sep 29, 2017 4.900 5.000 4.240 4.960 44,782 +0.16(+3.33%)
Sep 28, 2017 4.950 5.000 4.500 4.800 78,775 +0.01(+0.21%)
Sep 27, 2017 4.560 4.840 3.600 4.790 160,947 +0.34(+7.64%)
Sep 26, 2017 5.140 5.140 4.450 4.450 87,868 -0.40(-8.25%)
Sep 25, 2017 5.650 5.650 4.450 4.850 100,081 -0.69(-12.45%)
Sep 22, 2017 5.850 6.000 5.510 5.540 112,944 -0.21(-3.65%)
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.