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 (%)
Apr 30, 2019 3.780 3.830 3.700 3.700 46,327 -0.07(-1.86%)
Apr 29, 2019 3.870 3.880 3.710 3.770 28,280 -0.09(-2.33%)
Apr 26, 2019 3.750 3.880 3.670 3.860 141,900 +0.11(+2.93%)
Apr 25, 2019 3.920 4.000 3.730 3.750 95,420 -0.23(-5.78%)
Apr 24, 2019 3.990 4.064 3.880 3.980 82,984 +0.01(+0.25%)
Apr 23, 2019 3.870 4.000 3.800 3.970 60,763 +0.10(+2.58%)
Apr 22, 2019 3.820 3.950 3.750 3.870 89,222 +0.07(+1.84%)
Apr 18, 2019 3.860 3.930 3.700 3.800 37,100 -0.07(-1.81%)
Apr 17, 2019 3.970 3.990 3.600 3.870 195,832 -0.08(-2.03%)
Apr 16, 2019 4.320 4.340 3.920 3.950 197,539 -0.39(-8.99%)
Apr 15, 2019 4.390 4.390 4.210 4.340 74,575 -0.05(-1.14%)
Apr 12, 2019 4.500 4.500 4.250 4.390 85,200 -0.10(-2.23%)
Apr 11, 2019 4.520 4.520 4.360 4.490 59,288 -0.06(-1.32%)
Apr 10, 2019 4.330 4.630 4.250 4.550 233,083 +0.21(+4.84%)
Apr 09, 2019 4.350 4.350 4.250 4.340 64,076 +0.03(+0.70%)
Apr 08, 2019 4.530 4.530 4.310 4.310 99,477 -0.14(-3.15%)
Apr 05, 2019 4.640 4.640 4.450 4.450 170,300 -0.07(-1.55%)
Apr 04, 2019 5.150 5.266 4.510 4.520 331,303 -0.65(-12.57%)
Apr 03, 2019 5.020 5.340 4.790 5.170 681,583 +0.17(+3.40%)
Apr 02, 2019 4.640 5.020 4.610 5.000 142,610 +0.36(+7.76%)
Apr 01, 2019 4.750 4.760 4.500 4.640 161,556 -0.16(-3.33%)
Mar 29, 2019 4.900 4.900 4.500 4.800 112,200 +0.03(+0.63%)
Mar 28, 2019 4.550 4.770 4.440 4.770 52,226 +0.25(+5.53%)
Mar 27, 2019 4.900 4.900 4.450 4.520 65,105 -0.16(-3.42%)
Mar 26, 2019 4.800 4.800 4.600 4.680 125,842 -0.10(-2.09%)
Mar 25, 2019 4.940 4.940 4.320 4.780 230,365 -0.22(-4.40%)
Mar 22, 2019 4.650 5.280 4.650 5.000 1,086,400 +0.29(+6.16%)
Mar 21, 2019 4.260 5.200 4.260 4.710 1,312,483 +0.41(+9.53%)
Mar 20, 2019 4.080 4.700 4.000 4.300 826,983 +0.41(+10.54%)
Mar 19, 2019 4.330 4.500 3.760 3.890 164,310 -0.27(-6.49%)
Mar 18, 2019 4.090 4.240 4.030 4.160 61,327 +0.00(+0.00%)
Mar 15, 2019 4.380 4.390 4.160 4.160 46,500 -0.16(-3.70%)
Mar 14, 2019 4.360 4.410 4.200 4.320 47,647 -0.05(-1.14%)
Mar 13, 2019 4.390 4.440 4.290 4.370 45,306 -0.02(-0.46%)
Mar 12, 2019 4.400 4.479 4.372 4.390 53,015 -0.05(-1.13%)
Mar 11, 2019 4.380 4.473 4.325 4.440 53,715 +0.11(+2.54%)
Mar 08, 2019 4.480 4.480 4.310 4.330 62,300 -0.15(-3.35%)
Mar 07, 2019 4.410 4.480 4.324 4.480 58,970 +0.12(+2.75%)
Mar 06, 2019 4.580 4.580 4.300 4.360 129,072 -0.19(-4.18%)
Mar 05, 2019 4.570 4.580 4.370 4.550 57,989 +0.09(+2.02%)
Mar 04, 2019 4.540 4.600 4.230 4.460 152,725 +0.02(+0.45%)
Mar 01, 2019 4.240 4.550 4.200 4.440 152,400 +0.27(+6.47%)
Feb 28, 2019 4.440 4.470 4.120 4.170 94,390 -0.32(-7.13%)
Feb 27, 2019 4.220 4.490 4.160 4.490 109,334 +0.22(+5.15%)
Feb 26, 2019 4.180 4.710 4.100 4.270 603,468 +0.05(+1.18%)
Feb 25, 2019 4.250 4.600 4.120 4.220 166,819 -0.04(-0.94%)
Feb 22, 2019 4.490 4.600 4.040 4.260 216,400 -0.24(-5.33%)
Feb 21, 2019 4.600 5.150 4.270 4.500 805,622 -0.10(-2.17%)
Feb 20, 2019 4.970 5.000 4.250 4.600 433,176 -0.38(-7.63%)
Feb 19, 2019 4.780 5.400 4.520 4.980 1,557,472 +0.10(+2.05%)
Feb 15, 2019 6.200 6.660 4.550 4.880 2,562,000 -2.22(-31.27%)
Feb 14, 2019 3.680 7.350 3.480 7.100 9,028,912 +3.70(+108.82%)
Feb 13, 2019 3.210 3.680 3.210 3.400 227,949 +0.20(+6.25%)
Feb 12, 2019 3.230 3.334 3.200 3.200 14,983 -0.09(-2.74%)
Feb 11, 2019 3.300 3.400 3.276 3.290 19,145 +0.04(+1.23%)
Feb 08, 2019 3.310 3.400 3.100 3.250 37,300 -0.03(-0.91%)
Feb 07, 2019 3.460 3.460 3.246 3.280 16,148 -0.05(-1.50%)
Feb 06, 2019 3.490 3.490 3.330 3.330 5,487 -0.09(-2.63%)
Feb 05, 2019 3.389 3.420 3.126 3.420 9,575 -0.02(-0.58%)
Feb 04, 2019 3.110 3.440 3.000 3.440 14,694 +0.34(+10.97%)
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.