Arcimoto Inc (NQ: FUV )

10.34 USD -0.15 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.250 2.250 2.130 2.150 39,900 +0.05(+2.38%)
Nov 29, 2018 2.050 2.239 2.050 2.100 50,980 +0.08(+3.96%)
Nov 28, 2018 2.230 2.320 2.000 2.020 98,608 -0.22(-9.82%)
Nov 27, 2018 2.280 2.280 2.090 2.240 43,107 +0.04(+1.82%)
Nov 26, 2018 2.140 2.276 2.100 2.200 36,238 +0.09(+4.27%)
Nov 23, 2018 2.260 2.260 2.110 2.110 20,300 -0.12(-5.38%)
Nov 21, 2018 2.230 2.230 2.230 0 +0.06(+2.76%)
Nov 20, 2018 2.290 2.290 2.090 2.170 75,055 -0.13(-5.65%)
Nov 19, 2018 2.910 2.925 2.290 2.300 167,427 -0.64(-21.77%)
Nov 16, 2018 2.900 3.040 2.810 2.940 31,500 -0.04(-1.34%)
Nov 15, 2018 2.860 2.990 2.800 2.980 18,256 +0.08(+2.76%)
Nov 14, 2018 2.910 2.910 2.750 2.900 25,753 +0.00(+0.00%)
Nov 13, 2018 2.970 2.970 2.850 2.900 19,115 +0.01(+0.35%)
Nov 12, 2018 2.950 3.010 2.820 2.890 22,980 -0.03(-1.03%)
Nov 09, 2018 3.050 3.100 2.840 2.920 56,800 -0.18(-5.81%)
Nov 08, 2018 3.110 3.199 3.010 3.100 25,659 -0.04(-1.27%)
Nov 07, 2018 3.180 3.200 3.000 3.140 41,629 -0.03(-0.95%)
Nov 06, 2018 3.180 3.200 3.126 3.170 12,591 -0.03(-0.94%)
Nov 05, 2018 3.140 3.200 3.110 3.200 22,829 +0.14(+4.58%)
Nov 02, 2018 3.040 3.140 3.010 3.060 24,200 +0.04(+1.32%)
Nov 01, 2018 3.140 3.184 2.951 3.020 35,635 +0.02(+0.67%)
Oct 31, 2018 3.210 3.213 2.960 3.000 39,595 -0.17(-5.36%)
Oct 30, 2018 3.420 3.500 3.120 3.170 53,536 -0.23(-6.76%)
Oct 29, 2018 3.340 3.750 3.100 3.400 85,528 +0.17(+5.26%)
Oct 26, 2018 3.360 3.360 3.150 3.230 17,600 -0.12(-3.58%)
Oct 25, 2018 3.600 3.600 3.255 3.350 27,848 -0.26(-7.20%)
Oct 24, 2018 3.570 3.690 3.360 3.610 42,561 +0.11(+3.14%)
Oct 23, 2018 3.530 3.929 3.450 3.500 112,397 -0.15(-4.11%)
Oct 22, 2018 3.600 3.650 3.430 3.650 16,526 +0.06(+1.67%)
Oct 19, 2018 3.600 3.640 3.435 3.590 27,200 -0.06(-1.64%)
Oct 18, 2018 3.580 3.704 3.490 3.650 26,244 +0.05(+1.39%)
Oct 17, 2018 3.530 3.710 3.510 3.600 12,695 +0.00(+0.00%)
Oct 16, 2018 3.570 3.732 3.518 3.600 12,810 +0.00(+0.00%)
Oct 15, 2018 3.860 3.890 3.490 3.600 96,396 -0.24(-6.25%)
Oct 12, 2018 3.920 3.920 3.650 3.840 17,300 -0.05(-1.29%)
Oct 11, 2018 3.600 3.920 3.532 3.890 31,883 +0.34(+9.58%)
Oct 10, 2018 3.980 3.980 3.480 3.550 33,436 -0.39(-9.90%)
Oct 09, 2018 3.800 3.980 3.610 3.940 24,387 +0.22(+5.91%)
Oct 08, 2018 3.710 3.720 3.610 3.720 9,347 +0.03(+0.81%)
Oct 05, 2018 3.660 3.690 3.550 3.690 11,900 +0.07(+1.93%)
Oct 04, 2018 3.660 3.669 3.500 3.620 14,124 +0.02(+0.56%)
Oct 03, 2018 3.770 3.770 3.500 3.600 26,973 -0.13(-3.49%)
Oct 02, 2018 3.770 3.770 3.650 3.730 24,578 -0.02(-0.53%)
Oct 01, 2018 3.650 3.837 3.650 3.750 25,160 +0.05(+1.35%)
Sep 28, 2018 4.100 4.100 3.480 3.700 64,500 -0.50(-11.90%)
Sep 27, 2018 4.050 4.200 3.950 4.200 30,693 +0.19(+4.74%)
Sep 26, 2018 4.110 4.110 3.930 4.010 20,013 -0.07(-1.72%)
Sep 25, 2018 4.130 4.270 4.040 4.080 23,989 -0.02(-0.49%)
Sep 24, 2018 4.190 4.190 4.060 4.100 13,730 +0.18(+4.59%)
Sep 21, 2018 4.390 4.390 3.900 3.920 65,400 -0.46(-10.50%)
Sep 20, 2018 4.300 4.390 4.151 4.380 29,801 +0.13(+3.06%)
Sep 19, 2018 4.390 4.390 4.150 4.250 25,319 -0.15(-3.41%)
Sep 18, 2018 4.180 4.400 4.140 4.400 24,123 +0.34(+8.37%)
Sep 17, 2018 4.220 4.300 4.060 4.060 32,414 -0.09(-2.17%)
Sep 14, 2018 4.070 4.330 4.070 4.150 18,900 +0.09(+2.22%)
Sep 13, 2018 4.010 4.370 4.010 4.060 25,549 -0.05(-1.22%)
Sep 12, 2018 4.360 4.390 4.060 4.110 31,576 -0.29(-6.59%)
Sep 11, 2018 4.050 4.400 4.050 4.400 47,929 +0.32(+7.84%)
Sep 10, 2018 4.030 4.250 4.030 4.080 38,379 -0.05(-1.21%)
Sep 07, 2018 3.800 4.230 3.800 4.130 10,700 +0.20(+5.09%)
Sep 06, 2018 4.020 4.060 3.906 3.930 45,515 -0.12(-2.96%)
Sep 05, 2018 4.170 4.380 4.000 4.050 80,585 -0.23(-5.37%)
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.