Arcimoto Inc (NQ: FUV )

2.220 +0.060 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 62.60 64.80 61.40 64.80 920 +2.20(+3.51%)
Jun 27, 2019 60.53 63.20 60.53 62.60 1,246 +0.60(+0.97%)
Jun 26, 2019 61.40 64.30 60.50 62.00 507 +0.60(+0.98%)
Jun 25, 2019 61.20 63.40 60.60 61.40 993 +0.00(+0.00%)
Jun 24, 2019 61.80 62.40 60.96 61.40 1,845 -0.80(-1.29%)
Jun 21, 2019 64.80 64.80 60.00 62.20 1,630 -1.00(-1.58%)
Jun 20, 2019 57.00 63.60 57.00 63.20 2,362 +6.20(+10.88%)
Jun 19, 2019 56.40 58.78 55.21 57.00 1,294 +1.60(+2.89%)
Jun 18, 2019 55.40 58.00 55.20 55.40 860 +0.20(+0.36%)
Jun 17, 2019 55.20 56.82 55.00 55.20 995 +0.20(+0.36%)
Jun 14, 2019 57.40 58.80 55.00 55.00 1,330 -2.40(-4.18%)
Jun 13, 2019 58.40 59.52 56.00 57.40 1,132 +1.00(+1.77%)
Jun 12, 2019 58.60 59.80 55.80 56.40 933 +0.00(+0.00%)
Jun 11, 2019 58.20 60.83 56.40 56.40 1,714 -0.80(-1.40%)
Jun 10, 2019 57.60 58.80 57.00 57.20 1,039 +0.20(+0.35%)
Jun 07, 2019 58.20 59.40 57.00 57.00 1,390 +0.00(+0.00%)
Jun 06, 2019 57.80 58.78 55.06 57.00 2,032 +2.00(+3.64%)
Jun 05, 2019 57.00 60.60 55.00 55.00 1,480 -0.80(-1.43%)
Jun 04, 2019 57.00 57.00 54.20 55.80 1,065 -0.80(-1.41%)
Jun 03, 2019 59.40 59.40 53.80 56.60 2,013 -2.20(-3.74%)
May 31, 2019 58.00 61.18 57.00 58.80 1,645 -2.00(-3.29%)
May 30, 2019 60.00 61.60 60.00 60.80 923 +0.80(+1.33%)
May 29, 2019 60.80 63.91 60.00 60.00 1,466 +0.20(+0.33%)
May 28, 2019 59.20 61.20 58.00 59.80 1,434 +0.80(+1.36%)
May 24, 2019 59.80 60.95 59.00 59.00 820 +0.00(+0.00%)
May 23, 2019 60.20 61.61 58.00 59.00 3,432 -1.20(-1.99%)
May 22, 2019 60.40 64.20 60.00 60.20 2,769 -1.20(-1.95%)
May 21, 2019 64.20 68.40 60.40 61.40 2,692 -2.80(-4.36%)
May 20, 2019 67.20 67.20 63.20 64.20 2,357 +0.20(+0.31%)
May 17, 2019 66.00 66.00 63.00 64.00 1,180 -1.40(-2.14%)
May 16, 2019 67.00 67.00 64.00 65.40 1,262 -0.60(-0.91%)
May 15, 2019 64.40 66.40 64.00 66.00 1,798 +2.00(+3.12%)
May 14, 2019 67.40 67.40 64.00 64.00 2,002 -2.80(-4.19%)
May 13, 2019 71.80 72.00 65.00 66.80 3,382 -5.20(-7.22%)
May 10, 2019 70.40 76.71 70.40 72.00 3,395 +1.80(+2.56%)
May 09, 2019 70.20 72.40 69.00 70.20 5,164 -2.60(-3.57%)
May 08, 2019 72.80 73.20 70.00 72.80 3,592 +0.30(+0.41%)
May 07, 2019 70.60 73.24 70.20 72.50 2,498 +1.90(+2.69%)
May 06, 2019 68.80 73.00 68.80 70.60 1,722 -3.00(-4.08%)
May 03, 2019 71.80 73.64 70.80 73.60 2,065 +2.20(+3.08%)
May 02, 2019 72.80 74.40 70.20 71.40 3,893 -1.80(-2.46%)
May 01, 2019 74.40 76.20 72.20 73.20 5,462 -0.80(-1.08%)
Apr 30, 2019 75.60 76.60 74.00 74.00 2,316 -1.40(-1.86%)
Apr 29, 2019 77.40 77.60 74.20 75.40 1,414 -1.80(-2.33%)
Apr 26, 2019 75.00 77.60 73.40 77.20 7,095 +2.20(+2.93%)
Apr 25, 2019 78.40 80.00 74.60 75.00 4,771 -4.60(-5.78%)
Apr 24, 2019 79.80 81.28 77.60 79.60 4,149 +0.20(+0.25%)
Apr 23, 2019 77.40 80.00 76.00 79.40 3,038 +2.00(+2.58%)
Apr 22, 2019 76.40 79.00 75.00 77.40 4,461 +1.40(+1.84%)
Apr 18, 2019 77.20 78.60 74.00 76.00 1,855 -1.40(-1.81%)
Apr 17, 2019 79.40 79.80 72.00 77.40 9,791 -1.60(-2.03%)
Apr 16, 2019 86.40 86.80 78.40 79.00 9,876 -7.80(-8.99%)
Apr 15, 2019 87.80 87.80 84.20 86.80 3,728 -1.00(-1.14%)
Apr 12, 2019 90.00 90.00 85.00 87.80 4,260 -2.00(-2.23%)
Apr 11, 2019 90.40 90.40 87.20 89.80 2,964 -1.20(-1.32%)
Apr 10, 2019 86.60 92.60 85.00 91.00 11,654 +4.20(+4.84%)
Apr 09, 2019 87.00 87.00 85.00 86.80 3,203 +0.60(+0.70%)
Apr 08, 2019 90.60 90.60 86.20 86.20 4,973 -2.80(-3.15%)
Apr 05, 2019 92.80 92.80 89.00 89.00 8,515 -1.40(-1.55%)
Apr 04, 2019 103.00 105.33 90.20 90.40 16,565 -13.00(-12.57%)
Apr 03, 2019 100.40 106.80 95.80 103.40 34,079 +3.40(+3.40%)
Apr 02, 2019 92.80 100.40 92.20 100.00 7,130 +7.20(+7.76%)
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.