Arcimoto Inc (NQ: FUV )

10.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 3.210 3.213 2.960 3.000 39,595 -0.17(-5.36%)
Oct 30, 2018 3.420 3.500 3.120 3.170 53,536 -0.23(-6.76%)
Oct 29, 2018 3.340 3.750 3.100 3.400 85,528 +0.17(+5.26%)
Oct 26, 2018 3.360 3.360 3.150 3.230 17,600 -0.12(-3.58%)
Oct 25, 2018 3.600 3.600 3.255 3.350 27,848 -0.26(-7.20%)
Oct 24, 2018 3.570 3.690 3.360 3.610 42,561 +0.11(+3.14%)
Oct 23, 2018 3.530 3.929 3.450 3.500 112,397 -0.15(-4.11%)
Oct 22, 2018 3.600 3.650 3.430 3.650 16,526 +0.06(+1.67%)
Oct 19, 2018 3.600 3.640 3.435 3.590 27,200 -0.06(-1.64%)
Oct 18, 2018 3.580 3.704 3.490 3.650 26,244 +0.05(+1.39%)
Oct 17, 2018 3.530 3.710 3.510 3.600 12,695 +0.00(+0.00%)
Oct 16, 2018 3.570 3.732 3.518 3.600 12,810 +0.00(+0.00%)
Oct 15, 2018 3.860 3.890 3.490 3.600 96,396 -0.24(-6.25%)
Oct 12, 2018 3.920 3.920 3.650 3.840 17,300 -0.05(-1.29%)
Oct 11, 2018 3.600 3.920 3.532 3.890 31,883 +0.34(+9.58%)
Oct 10, 2018 3.980 3.980 3.480 3.550 33,436 -0.39(-9.90%)
Oct 09, 2018 3.800 3.980 3.610 3.940 24,387 +0.22(+5.91%)
Oct 08, 2018 3.710 3.720 3.610 3.720 9,347 +0.03(+0.81%)
Oct 05, 2018 3.660 3.690 3.550 3.690 11,900 +0.07(+1.93%)
Oct 04, 2018 3.660 3.669 3.500 3.620 14,124 +0.02(+0.56%)
Oct 03, 2018 3.770 3.770 3.500 3.600 26,973 -0.13(-3.49%)
Oct 02, 2018 3.770 3.770 3.650 3.730 24,578 -0.02(-0.53%)
Oct 01, 2018 3.650 3.837 3.650 3.750 25,160 +0.05(+1.35%)
Sep 28, 2018 4.100 4.100 3.480 3.700 64,500 -0.50(-11.90%)
Sep 27, 2018 4.050 4.200 3.950 4.200 30,693 +0.19(+4.74%)
Sep 26, 2018 4.110 4.110 3.930 4.010 20,013 -0.07(-1.72%)
Sep 25, 2018 4.130 4.270 4.040 4.080 23,989 -0.02(-0.49%)
Sep 24, 2018 4.190 4.190 4.060 4.100 13,730 +0.18(+4.59%)
Sep 21, 2018 4.390 4.390 3.900 3.920 65,400 -0.46(-10.50%)
Sep 20, 2018 4.300 4.390 4.151 4.380 29,801 +0.13(+3.06%)
Sep 19, 2018 4.390 4.390 4.150 4.250 25,319 -0.15(-3.41%)
Sep 18, 2018 4.180 4.400 4.140 4.400 24,123 +0.34(+8.37%)
Sep 17, 2018 4.220 4.300 4.060 4.060 32,414 -0.09(-2.17%)
Sep 14, 2018 4.070 4.330 4.070 4.150 18,900 +0.09(+2.22%)
Sep 13, 2018 4.010 4.370 4.010 4.060 25,549 -0.05(-1.22%)
Sep 12, 2018 4.360 4.390 4.060 4.110 31,576 -0.29(-6.59%)
Sep 11, 2018 4.050 4.400 4.050 4.400 47,929 +0.32(+7.84%)
Sep 10, 2018 4.030 4.250 4.030 4.080 38,379 -0.05(-1.21%)
Sep 07, 2018 3.800 4.230 3.800 4.130 10,700 +0.20(+5.09%)
Sep 06, 2018 4.020 4.060 3.906 3.930 45,515 -0.12(-2.96%)
Sep 05, 2018 4.170 4.380 4.000 4.050 80,585 -0.23(-5.37%)
Sep 04, 2018 4.370 4.425 4.110 4.280 31,982 -0.05(-1.15%)
Aug 31, 2018 4.330 4.330 4.330 0 -0.07(-1.59%)
Aug 30, 2018 4.310 4.400 4.280 4.400 13,885 +0.06(+1.38%)
Aug 29, 2018 4.460 4.460 4.250 4.340 22,132 -0.06(-1.36%)
Aug 28, 2018 4.390 4.470 4.300 4.400 23,937 +0.05(+1.15%)
Aug 27, 2018 4.310 4.490 4.280 4.350 28,706 -0.05(-1.14%)
Aug 24, 2018 4.460 4.460 4.250 4.400 30,300 -0.02(-0.45%)
Aug 23, 2018 4.500 4.510 4.365 4.420 53,893 +0.01(+0.23%)
Aug 22, 2018 4.340 4.500 4.140 4.410 104,708 +0.28(+6.78%)
Aug 21, 2018 4.010 4.350 3.930 4.130 45,110 +0.26(+6.72%)
Aug 20, 2018 4.000 4.115 3.870 3.870 16,276 -0.13(-3.25%)
Aug 17, 2018 3.890 4.000 3.840 4.000 12,000 +0.13(+3.36%)
Aug 16, 2018 3.850 3.892 3.702 3.870 9,222 +0.11(+2.93%)
Aug 15, 2018 3.900 3.900 3.650 3.760 23,986 -0.10(-2.67%)
Aug 14, 2018 3.800 3.900 3.730 3.863 41,312 +0.06(+1.66%)
Aug 13, 2018 3.870 3.900 3.800 3.800 16,209 -0.10(-2.56%)
Aug 10, 2018 3.840 3.950 3.710 3.900 26,700 +0.13(+3.45%)
Aug 09, 2018 3.950 3.950 3.760 3.770 14,184 -0.18(-4.56%)
Aug 08, 2018 3.800 3.950 3.600 3.950 21,006 +0.20(+5.33%)
Aug 07, 2018 3.720 3.880 3.720 3.750 8,460 -0.02(-0.53%)
Aug 06, 2018 3.690 3.770 3.680 3.770 6,259 +0.07(+1.89%)
Aug 03, 2018 3.560 3.730 3.560 3.700 15,700 +0.01(+0.27%)
Aug 02, 2018 3.600 3.690 3.530 3.690 12,928 +0.14(+3.94%)
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.