Arcimoto Inc (NQ: FUV )

14.84 USD +2.08 (+16.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.110 3.200 3.020 3.020 11,197 -0.04(-1.35%)
Jan 30, 2019 3.030 3.080 3.020 3.061 7,039 +0.02(+0.70%)
Jan 29, 2019 3.240 3.240 3.040 3.040 24,071 -0.24(-7.32%)
Jan 28, 2019 3.280 3.280 3.160 3.280 6,642 +0.06(+1.86%)
Jan 25, 2019 3.340 3.380 3.190 3.220 4,600 +0.00(+0.00%)
Jan 24, 2019 3.210 3.315 3.210 3.220 20,205 -0.01(-0.31%)
Jan 23, 2019 3.310 3.386 3.230 3.230 29,485 -0.12(-3.58%)
Jan 22, 2019 3.490 3.490 3.350 3.350 11,198 -0.19(-5.37%)
Jan 18, 2019 3.500 3.600 3.400 3.540 31,900 +0.05(+1.43%)
Jan 17, 2019 3.540 3.650 3.390 3.490 34,409 -0.00(-0.09%)
Jan 16, 2019 3.540 3.750 3.480 3.493 43,902 -0.01(-0.20%)
Jan 15, 2019 3.520 3.520 3.360 3.500 39,211 +0.15(+4.48%)
Jan 14, 2019 3.400 3.520 3.320 3.350 81,169 -0.02(-0.74%)
Jan 11, 2019 3.380 3.445 3.260 3.375 27,400 +0.15(+4.81%)
Jan 10, 2019 3.430 3.490 3.150 3.220 35,814 +0.03(+0.94%)
Jan 09, 2019 3.490 3.490 3.100 3.190 26,137 -0.31(-8.86%)
Jan 08, 2019 3.470 3.500 3.000 3.500 81,326 +0.48(+15.89%)
Jan 07, 2019 3.150 3.150 3.000 3.020 15,491 +0.03(+1.00%)
Jan 04, 2019 3.400 3.400 2.860 2.990 38,800 -0.11(-3.55%)
Jan 03, 2019 3.500 3.850 2.950 3.100 42,595 -0.06(-1.90%)
Jan 02, 2019 2.900 3.510 2.800 3.160 56,878 +0.48(+17.91%)
Dec 31, 2018 2.650 2.990 2.640 2.680 100,900 +0.29(+12.13%)
Dec 28, 2018 2.100 2.430 2.090 2.390 69,500 +0.38(+18.91%)
Dec 27, 2018 2.010 2.140 1.750 2.010 23,860 -0.01(-0.50%)
Dec 26, 2018 2.200 2.200 2.000 2.020 35,480 -0.05(-2.42%)
Dec 24, 2018 2.070 2.210 2.070 2.070 10,700 +0.14(+7.25%)
Dec 21, 2018 2.090 2.090 1.930 1.930 33,500 -0.12(-5.85%)
Dec 20, 2018 2.030 2.160 2.020 2.050 7,851 +0.00(+0.00%)
Dec 19, 2018 2.200 2.200 2.020 2.050 18,414 +0.04(+1.99%)
Dec 18, 2018 2.200 2.200 2.010 2.010 17,267 +0.00(+0.00%)
Dec 17, 2018 2.450 2.450 2.000 2.010 25,021 -0.14(-6.51%)
Dec 14, 2018 1.830 2.390 1.550 2.150 86,200 +0.24(+12.57%)
Dec 13, 2018 2.100 2.110 1.900 1.910 22,764 -0.09(-4.50%)
Dec 12, 2018 2.020 2.100 2.000 2.000 31,837 -0.03(-1.48%)
Dec 11, 2018 2.100 2.100 2.020 2.030 52,605 -0.05(-2.40%)
Dec 10, 2018 2.270 2.270 2.050 2.080 37,361 -0.10(-4.59%)
Dec 07, 2018 2.380 2.380 2.140 2.180 42,900 -0.14(-6.03%)
Dec 06, 2018 2.640 2.640 2.220 2.320 59,758 +0.11(+4.98%)
Dec 04, 2018 2.350 2.350 2.210 2.210 36,300 +0.01(+0.45%)
Dec 03, 2018 2.190 2.250 2.140 2.200 22,809 +0.05(+2.33%)
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%)
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.