Arcimoto Inc (NQ: FUV )

14.18 USD -0.54 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.620 1.630 1.590 1.620 131,500 +0.01(+0.62%)
Jan 30, 2020 1.620 1.630 1.590 1.610 53,620 +0.00(+0.00%)
Jan 29, 2020 1.620 1.620 1.580 1.610 105,308 +0.01(+0.31%)
Jan 28, 2020 1.580 1.630 1.580 1.605 106,719 +0.00(+0.31%)
Jan 27, 2020 1.640 1.640 1.590 1.600 123,457 -0.05(-3.03%)
Jan 24, 2020 1.630 1.650 1.590 1.650 95,200 +0.03(+1.85%)
Jan 23, 2020 1.620 1.630 1.590 1.620 94,823 +0.01(+0.63%)
Jan 22, 2020 1.620 1.730 1.600 1.610 477,875 -0.01(-0.63%)
Jan 21, 2020 1.630 1.640 1.590 1.620 176,678 +0.00(+0.00%)
Jan 17, 2020 1.640 1.670 1.600 1.620 207,400 -0.01(-0.61%)
Jan 16, 2020 1.610 1.700 1.600 1.630 373,682 +0.03(+1.87%)
Jan 15, 2020 1.650 1.650 1.600 1.600 131,383 -0.03(-1.84%)
Jan 14, 2020 1.650 1.660 1.590 1.630 95,517 -0.02(-1.21%)
Jan 13, 2020 1.620 1.770 1.530 1.650 632,183 +0.06(+3.77%)
Jan 10, 2020 1.630 1.670 1.590 1.590 122,300 -0.02(-1.24%)
Jan 09, 2020 1.650 1.650 1.590 1.610 95,924 -0.03(-1.83%)
Jan 08, 2020 1.650 1.692 1.620 1.640 78,104 -0.03(-1.79%)
Jan 07, 2020 1.650 1.700 1.630 1.670 109,415 +0.02(+1.21%)
Jan 06, 2020 1.700 1.700 1.610 1.650 82,676 -0.02(-1.20%)
Jan 03, 2020 1.610 1.677 1.580 1.670 75,800 +0.04(+2.45%)
Jan 02, 2020 1.640 1.661 1.600 1.630 101,789 +0.02(+1.24%)
Dec 31, 2019 1.620 1.640 1.570 1.610 148,000 +0.02(+1.26%)
Dec 30, 2019 1.670 1.740 1.590 1.590 482,249 -0.07(-4.22%)
Dec 27, 2019 1.640 1.700 1.630 1.660 64,500 +0.02(+1.22%)
Dec 26, 2019 1.650 1.690 1.640 1.640 103,509 -0.01(-0.61%)
Dec 24, 2019 1.650 1.690 1.610 1.650 113,800 -0.06(-3.51%)
Dec 23, 2019 1.680 1.720 1.670 1.710 96,615 +0.06(+3.64%)
Dec 20, 2019 1.730 1.730 1.650 1.650 164,000 -0.07(-3.79%)
Dec 19, 2019 1.730 1.740 1.660 1.715 148,910 -0.01(-0.87%)
Dec 18, 2019 1.730 1.740 1.690 1.730 153,600 +0.00(+0.00%)
Dec 17, 2019 1.740 1.750 1.710 1.730 91,206 +0.00(+0.00%)
Dec 16, 2019 1.750 1.790 1.680 1.730 378,048 +0.03(+1.76%)
Dec 13, 2019 1.680 1.720 1.670 1.700 184,100 +0.04(+2.41%)
Dec 12, 2019 1.610 1.700 1.570 1.660 242,212 +0.12(+7.79%)
Dec 11, 2019 1.580 1.590 1.530 1.540 104,587 -0.04(-2.53%)
Dec 10, 2019 1.580 1.630 1.530 1.580 287,384 -0.05(-3.07%)
Dec 09, 2019 1.700 1.700 1.570 1.630 242,095 -0.06(-3.55%)
Dec 06, 2019 1.680 1.690 1.616 1.690 119,600 +0.04(+2.42%)
Dec 05, 2019 1.660 1.678 1.640 1.650 99,138 -0.01(-0.60%)
Dec 04, 2019 1.700 1.720 1.660 1.660 149,685 -0.05(-2.92%)
Dec 03, 2019 1.700 1.720 1.650 1.710 183,574 +0.01(+0.59%)
Dec 02, 2019 1.750 1.790 1.680 1.700 333,987 -0.02(-1.16%)
Nov 29, 2019 1.740 1.742 1.700 1.720 102,500 +0.00(+0.00%)
Nov 27, 2019 1.700 1.720 1.680 1.720 416,900 +0.04(+2.38%)
Nov 26, 2019 1.690 1.690 1.630 1.680 371,875 +0.01(+0.60%)
Nov 25, 2019 1.690 1.690 1.610 1.670 348,572 +0.02(+1.21%)
Nov 22, 2019 1.730 1.730 1.610 1.650 3,160,800 -0.60(-26.67%)
Nov 21, 2019 2.510 2.690 2.180 2.250 598,648 +0.08(+3.69%)
Nov 20, 2019 2.400 4.080 2.020 2.170 2,556,087 +0.05(+2.36%)
Nov 19, 2019 2.000 2.230 1.970 2.120 411,431 +0.32(+17.78%)
Nov 18, 2019 1.800 1.860 1.700 1.800 303,392 -0.09(-4.76%)
Nov 15, 2019 2.060 2.060 1.800 1.890 153,200 -0.07(-3.57%)
Nov 14, 2019 2.080 2.130 1.930 1.960 165,960 -0.06(-2.97%)
Nov 13, 2019 1.980 2.100 1.980 2.020 83,058 +0.04(+2.02%)
Nov 12, 2019 2.010 2.020 1.880 1.980 101,233 -0.02(-1.00%)
Nov 11, 2019 2.090 2.090 1.951 2.000 58,209 -0.07(-3.38%)
Nov 08, 2019 2.060 2.090 2.000 2.070 45,900 +0.07(+3.50%)
Nov 07, 2019 2.070 2.090 1.990 2.000 99,554 -0.15(-6.98%)
Nov 06, 2019 2.010 2.160 1.932 2.150 119,814 +0.23(+11.98%)
Nov 05, 2019 1.980 1.990 1.850 1.920 60,153 +0.04(+2.13%)
Nov 04, 2019 2.000 2.000 1.850 1.880 97,541 +0.01(+0.53%)
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.