Arcimoto Inc (NQ: FUV )

4.203 +0.203 (+5.07%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.160 8.530 7.730 7.780 1,022,263 -0.47(-5.70%)
Dec 30, 2021 7.980 8.630 7.980 8.250 1,047,240 +0.25(+3.12%)
Dec 29, 2021 8.480 8.550 7.880 8.000 645,053 -0.44(-5.21%)
Dec 28, 2021 8.410 8.690 8.220 8.440 897,961 -0.03(-0.35%)
Dec 27, 2021 8.700 8.750 8.250 8.470 860,291 -0.22(-2.53%)
Dec 23, 2021 8.900 8.970 8.500 8.690 501,226 -0.28(-3.12%)
Dec 22, 2021 8.640 9.030 8.320 8.970 708,343 +0.58(+6.91%)
Dec 21, 2021 8.420 8.650 8.300 8.390 555,217 +0.01(+0.12%)
Dec 20, 2021 8.500 8.550 8.010 8.380 664,438 -0.36(-4.12%)
Dec 17, 2021 8.510 8.990 8.140 8.740 1,015,588 +0.15(+1.75%)
Dec 16, 2021 8.940 9.100 8.390 8.590 699,430 -0.29(-3.27%)
Dec 15, 2021 8.560 8.980 8.120 8.880 661,740 +0.19(+2.19%)
Dec 14, 2021 8.910 9.100 8.620 8.690 557,291 -0.44(-4.82%)
Dec 13, 2021 9.210 9.528 8.860 9.130 480,899 -0.20(-2.14%)
Dec 10, 2021 9.260 9.560 9.130 9.330 395,574 +0.09(+0.97%)
Dec 09, 2021 9.550 9.980 9.220 9.240 360,854 -0.46(-4.74%)
Dec 08, 2021 9.540 9.840 9.200 9.700 396,689 +0.28(+2.97%)
Dec 07, 2021 9.250 9.750 9.070 9.420 641,840 +0.39(+4.32%)
Dec 06, 2021 8.755 9.290 8.170 9.030 769,677 +0.05(+0.56%)
Dec 03, 2021 9.300 9.350 8.600 8.980 788,348 -0.30(-3.23%)
Dec 02, 2021 9.430 9.710 8.940 9.280 742,615 -0.18(-1.90%)
Dec 01, 2021 10.21 10.23 9.300 9.460 827,510 -0.77(-7.53%)
Nov 30, 2021 10.00 10.38 9.910 10.23 579,320 +0.23(+2.30%)
Nov 29, 2021 10.00 10.23 9.450 10.00 672,164 +0.25(+2.56%)
Nov 26, 2021 9.780 10.02 9.560 9.750 363,987 -0.41(-4.04%)
Nov 24, 2021 9.880 10.22 9.620 10.16 571,052 +0.12(+1.20%)
Nov 23, 2021 10.26 10.45 9.560 10.04 941,125 -0.30(-2.90%)
Nov 22, 2021 10.60 10.70 9.990 10.34 599,107 -0.21(-1.99%)
Nov 19, 2021 10.46 10.97 10.41 10.55 545,021 +0.09(+0.86%)
Nov 18, 2021 10.92 10.69 10.43 10.46 833,129 -0.58(-5.25%)
Nov 17, 2021 10.99 11.50 10.59 11.04 738,886 +0.04(+0.36%)
Nov 16, 2021 10.60 11.17 10.32 11.00 1,069,075 -0.39(-3.42%)
Nov 15, 2021 11.55 11.68 10.75 11.39 1,121,874 -0.13(-1.13%)
Nov 12, 2021 11.87 11.96 11.30 11.52 530,821 -0.33(-2.78%)
Nov 11, 2021 11.64 12.08 11.38 11.85 449,833 +0.36(+3.13%)
Nov 10, 2021 11.55 11.49 673,621 -0.46(-3.85%)
Nov 09, 2021 13.08 13.26 11.73 11.95 1,254,676 -0.97(-7.51%)
Nov 08, 2021 11.98 13.03 11.98 12.92 914,011 +0.85(+7.04%)
Nov 05, 2021 12.32 12.51 11.79 12.07 541,019 -0.33(-2.66%)
Nov 04, 2021 12.82 13.11 12.26 12.40 493,885 -0.23(-1.82%)
Nov 03, 2021 12.25 12.72 12.00 12.63 574,717 +0.18(+1.45%)
Nov 02, 2021 12.98 13.01 11.93 12.45 789,030 -0.39(-3.04%)
Nov 01, 2021 11.78 12.90 12.35 12.84 1,384,334 +1.16(+9.93%)
Oct 29, 2021 11.50 11.16 11.68 1,634,109 +0.77(+7.06%)
Oct 28, 2021 10.25 11.26 10.17 10.91 1,383,022 +0.71(+6.96%)
Oct 27, 2021 10.31 10.59 10.13 10.20 546,572 -0.11(-1.07%)
Oct 26, 2021 10.67 10.27 10.31 849,780 -0.39(-3.64%)
Oct 25, 2021 9.930 10.90 9.820 10.70 1,231,425 +0.73(+7.32%)
Oct 22, 2021 10.37 10.39 9.730 9.970 1,060,136 -0.49(-4.68%)
Oct 21, 2021 10.40 10.75 10.40 10.46 348,196 -0.06(-0.57%)
Oct 20, 2021 10.50 10.75 10.34 10.52 485,524 -0.05(-0.47%)
Oct 19, 2021 10.44 10.68 10.37 10.57 358,844 +0.13(+1.25%)
Oct 18, 2021 10.35 10.63 10.21 10.44 408,075 +0.10(+0.97%)
Oct 15, 2021 10.60 10.83 10.30 10.34 603,915 -0.15(-1.43%)
Oct 14, 2021 10.78 10.85 10.35 10.49 591,990 -0.27(-2.51%)
Oct 13, 2021 10.98 11.00 10.56 10.76 782,565 -0.13(-1.19%)
Oct 12, 2021 10.70 10.99 10.62 10.89 557,906 +0.32(+3.03%)
Oct 11, 2021 10.42 10.88 10.33 10.57 459,885 +0.14(+1.34%)
Oct 08, 2021 10.68 10.74 10.35 10.43 455,611 -0.25(-2.34%)
Oct 07, 2021 10.54 10.98 10.17 10.68 634,530 +0.42(+4.09%)
Oct 06, 2021 10.16 10.69 10.15 10.26 475,005 -0.23(-2.19%)
Oct 05, 2021 10.57 10.65 10.12 10.49 858,286 +0.04(+0.38%)
Oct 04, 2021 11.08 11.16 10.33 10.45 1,028,339 -0.85(-7.52%)
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.