Arcimoto Inc (NQ: FUV )

3.870 +0.120 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 3.770 3.990 3.660 3.870 344,993 +0.12(+3.20%)
May 18, 2022 3.960 4.110 3.730 3.750 320,973 -0.28(-6.95%)
May 17, 2022 3.770 4.030 3.630 4.030 461,480 +0.18(+4.68%)
May 16, 2022 4.210 4.340 3.830 3.850 385,035 -0.25(-6.10%)
May 13, 2022 4.040 4.160 3.890 4.100 878,574 +0.25(+6.49%)
May 12, 2022 3.700 4.130 3.570 3.850 540,383 +0.03(+0.79%)
May 11, 2022 3.870 4.190 3.780 3.820 889,926 -0.18(-4.50%)
May 10, 2022 4.160 4.170 3.480 4.000 873,957 -0.11(-2.68%)
May 09, 2022 4.010 4.210 3.921 4.110 1,631,355 +0.03(+0.74%)
May 06, 2022 4.020 4.130 3.740 4.080 416,685 +0.07(+1.75%)
May 05, 2022 4.160 4.260 3.920 4.010 841,137 -0.17(-4.07%)
May 04, 2022 4.020 4.340 3.820 4.180 1,049,017 +0.12(+2.96%)
May 03, 2022 4.050 4.290 3.950 4.060 877,612 -0.07(-1.69%)
May 02, 2022 3.570 4.190 3.440 4.130 1,178,183 +0.77(+22.92%)
Apr 29, 2022 3.330 3.610 3.315 3.360 657,009 -0.05(-1.47%)
Apr 28, 2022 3.330 3.520 3.110 3.410 724,682 +0.19(+5.90%)
Apr 27, 2022 3.400 3.450 3.160 3.220 740,103 -0.18(-5.29%)
Apr 26, 2022 3.900 3.950 3.090 3.400 2,717,492 -0.53(-13.49%)
Apr 25, 2022 3.800 4.040 3.750 3.930 745,467 +0.01(+0.26%)
Apr 22, 2022 3.900 4.070 3.830 3.920 840,870 +0.05(+1.29%)
Apr 21, 2022 4.090 3.680 3.870 1,272,851 -0.13(-3.25%)
Apr 20, 2022 4.310 4.330 3.970 4.000 909,993 -0.32(-7.41%)
Apr 19, 2022 4.250 4.410 4.125 4.320 708,044 +0.16(+3.85%)
Apr 18, 2022 4.510 4.520 4.001 4.160 1,824,431 -0.34(-7.56%)
Apr 14, 2022 5.010 5.010 4.490 4.500 711,087 -0.39(-7.98%)
Apr 13, 2022 4.950 5.070 4.870 4.890 596,743 +0.01(+0.20%)
Apr 12, 2022 5.140 5.150 4.860 4.880 767,932 -0.13(-2.59%)
Apr 11, 2022 5.130 5.280 5.010 5.010 494,418 -0.29(-5.47%)
Apr 08, 2022 5.400 5.400 5.080 5.300 526,978 -0.06(-1.12%)
Apr 07, 2022 5.470 5.600 5.120 5.360 622,752 -0.17(-3.07%)
Apr 06, 2022 5.600 5.690 5.490 5.530 497,229 -0.26(-4.49%)
Apr 05, 2022 6.350 6.350 5.720 5.790 525,687 -0.57(-8.96%)
Apr 04, 2022 5.760 6.360 5.751 6.360 754,254 +0.66(+11.58%)
Apr 01, 2022 6.480 6.500 5.540 5.700 1,449,498 -0.91(-13.77%)
Mar 31, 2022 6.960 7.070 6.600 6.610 583,765 -0.41(-5.84%)
Mar 30, 2022 7.020 7.280 6.940 7.020 921,991 -0.05(-0.71%)
Mar 29, 2022 6.850 7.300 6.800 7.070 780,361 +0.30(+4.43%)
Mar 28, 2022 7.000 7.090 6.590 6.770 667,872 -0.18(-2.59%)
Mar 25, 2022 7.150 7.160 6.800 6.950 347,507 -0.18(-2.52%)
Mar 24, 2022 7.110 7.650 6.950 7.130 735,123 +0.21(+3.03%)
Mar 23, 2022 7.200 7.350 6.900 6.920 386,051 -0.24(-3.35%)
Mar 22, 2022 6.990 7.280 6.901 7.160 439,247 +0.22(+3.17%)
Mar 21, 2022 7.250 7.350 6.760 6.940 706,362 -0.14(-1.98%)
Mar 18, 2022 6.790 7.610 6.790 7.080 1,845,463 +0.20(+2.91%)
Mar 17, 2022 6.630 7.020 6.600 6.880 543,924 +0.29(+4.40%)
Mar 16, 2022 6.460 6.730 6.170 6.590 836,657 +0.39(+6.29%)
Mar 15, 2022 6.010 6.210 5.650 6.200 463,391 +0.31(+5.26%)
Mar 14, 2022 6.790 6.934 5.770 5.890 601,778 -0.94(-13.76%)
Mar 11, 2022 7.370 7.515 6.720 6.830 444,624 -0.49(-6.69%)
Mar 10, 2022 7.500 7.820 6.940 7.320 787,131 -0.30(-3.94%)
Mar 09, 2022 7.260 7.710 7.260 7.620 730,889 +0.50(+7.02%)
Mar 08, 2022 7.100 7.490 6.424 7.120 1,238,128 -0.02(-0.28%)
Mar 07, 2022 6.540 6.910 6.450 7.140 1,048,941 +0.73(+11.39%)
Mar 04, 2022 6.670 6.950 6.240 6.410 699,847 -0.36(-5.32%)
Mar 03, 2022 7.030 7.190 6.530 6.770 1,178,228 -0.17(-2.45%)
Mar 02, 2022 6.860 7.219 6.610 6.940 1,027,195 +0.06(+0.87%)
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.