Arcimoto Inc (NQ: FUV )

16.13 USD +0.63 (+4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 3.415 3.415 3.140 3.350 48,341 +0.10(+3.08%)
Jan 30, 2018 3.400 3.530 3.250 3.250 20,482 -0.11(-3.27%)
Jan 29, 2018 3.670 3.670 3.300 3.360 43,825 -0.30(-8.20%)
Jan 26, 2018 3.761 3.761 3.650 3.660 9,691 -0.10(-2.66%)
Jan 25, 2018 3.672 3.820 3.670 3.760 3,707 +0.05(+1.35%)
Jan 24, 2018 3.660 3.779 3.660 3.710 3,484 +0.04(+1.09%)
Jan 23, 2018 3.820 3.820 3.618 3.670 23,051 -0.10(-2.65%)
Jan 22, 2018 4.000 4.000 3.640 3.770 44,996 -0.21(-5.22%)
Jan 19, 2018 3.900 4.100 3.550 3.978 24,929 +0.32(+8.68%)
Jan 18, 2018 3.890 3.890 3.600 3.660 9,957 -0.14(-3.68%)
Jan 17, 2018 3.871 3.890 3.660 3.800 45,316 -0.11(-2.81%)
Jan 16, 2018 3.980 3.980 3.790 3.910 22,112 +0.00(+0.00%)
Jan 12, 2018 3.910 3.910 3.910 0 -0.22(-5.33%)
Jan 11, 2018 3.890 4.538 3.890 4.130 24,666 +0.23(+5.90%)
Jan 10, 2018 3.985 3.985 3.890 3.900 3,393 +0.01(+0.26%)
Jan 09, 2018 3.915 3.920 3.878 3.890 6,827 +0.01(+0.26%)
Jan 08, 2018 4.120 4.120 3.730 3.880 65,274 +0.14(+3.74%)
Jan 05, 2018 3.990 4.140 3.740 3.740 52,199 -0.15(-3.86%)
Jan 04, 2018 3.760 3.970 3.658 3.890 18,900 +0.06(+1.57%)
Jan 03, 2018 4.050 4.050 3.662 3.830 17,379 -0.03(-0.78%)
Jan 02, 2018 3.860 4.000 3.860 3.860 15,520 -0.15(-3.74%)
Dec 29, 2017 4.010 4.010 4.010 0 +0.36(+9.86%)
Dec 28, 2017 3.810 3.812 3.567 3.650 10,372 +0.02(+0.55%)
Dec 27, 2017 3.752 3.910 3.550 3.630 38,985 +0.00(+0.00%)
Dec 26, 2017 3.420 3.980 3.420 3.630 34,894 +0.18(+5.22%)
Dec 22, 2017 3.810 4.150 3.310 3.450 151,821 -0.19(-5.22%)
Dec 21, 2017 3.900 3.900 3.560 3.640 28,014 -0.23(-5.94%)
Dec 20, 2017 3.930 4.349 3.850 3.870 24,565 -0.13(-3.25%)
Dec 19, 2017 3.870 4.270 3.850 4.000 56,392 +0.22(+5.82%)
Dec 18, 2017 4.890 4.890 3.770 3.780 74,759 -0.68(-15.25%)
Dec 15, 2017 5.250 5.350 4.460 4.460 288,600 -0.53(-10.62%)
Dec 14, 2017 4.960 5.240 4.637 4.990 219,640 +0.34(+7.31%)
Dec 13, 2017 4.100 5.480 4.100 4.650 237,882 +0.61(+15.10%)
Dec 12, 2017 3.510 4.040 3.358 4.040 109,363 +0.33(+8.89%)
Dec 11, 2017 2.550 3.710 2.540 3.710 146,158 +1.02(+37.92%)
Dec 08, 2017 3.140 3.140 2.570 2.690 47,409 -0.26(-8.81%)
Dec 07, 2017 3.050 3.100 2.850 2.950 24,926 -0.09(-2.96%)
Dec 06, 2017 3.100 3.124 3.010 3.040 13,015 -0.06(-1.94%)
Dec 05, 2017 3.310 3.310 3.100 3.100 28,087 -0.05(-1.59%)
Dec 04, 2017 3.100 3.310 3.100 3.150 37,352 +0.09(+2.97%)
Dec 01, 2017 3.190 3.260 2.810 3.059 69,127 -0.14(-4.40%)
Nov 30, 2017 3.600 3.600 3.010 3.200 126,918 -0.42(-11.60%)
Nov 29, 2017 3.780 3.850 3.620 3.620 61,392 -0.13(-3.47%)
Nov 28, 2017 3.850 3.900 3.745 3.750 60,536 -0.08(-2.09%)
Nov 27, 2017 3.850 3.850 3.730 3.830 52,058 +0.06(+1.70%)
Nov 24, 2017 3.850 3.850 3.730 3.766 2,147 +0.06(+1.51%)
Nov 22, 2017 3.760 3.850 3.710 3.710 19,481 -0.04(-1.06%)
Nov 21, 2017 3.980 3.980 3.620 3.750 19,292 +0.02(+0.54%)
Nov 20, 2017 3.770 3.893 3.730 3.730 41,180 +0.00(+0.00%)
Nov 17, 2017 3.930 3.930 3.730 3.730 25,433 -0.04(-1.06%)
Nov 16, 2017 3.950 3.950 3.760 3.770 40,120 -0.10(-2.58%)
Nov 15, 2017 3.990 3.990 3.760 3.870 15,103 +0.00(+0.06%)
Nov 14, 2017 3.990 3.990 3.811 3.868 22,760 +0.14(+3.69%)
Nov 13, 2017 4.150 4.150 3.710 3.730 27,722 -0.25(-6.28%)
Nov 10, 2017 3.900 3.980 3.827 3.980 28,225 +0.22(+5.97%)
Nov 09, 2017 3.990 3.990 3.750 3.756 28,419 -0.04(-1.17%)
Nov 08, 2017 4.030 4.089 3.650 3.800 40,740 -0.25(-6.17%)
Nov 07, 2017 4.020 4.250 3.900 4.050 61,675 -0.12(-2.88%)
Nov 06, 2017 4.300 4.300 3.950 4.170 19,700 -0.01(-0.24%)
Nov 03, 2017 4.225 4.380 4.020 4.180 14,276 -0.09(-2.11%)
Nov 02, 2017 4.490 4.490 4.100 4.270 24,016 -0.17(-3.83%)
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.