Arcimoto Inc (NQ: FUV )

9.970 USD -0.490 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 17.47 17.95 16.83 17.19 1,885,858 -0.41(-2.33%)
Jun 29, 2021 16.94 18.21 15.81 17.60 5,539,625 +0.76(+4.51%)
Jun 28, 2021 15.47 17.10 15.16 16.84 3,549,917 +1.22(+7.81%)
Jun 25, 2021 15.26 16.68 15.13 15.62 6,828,297 +0.57(+3.79%)
Jun 24, 2021 15.19 15.46 14.33 15.05 1,778,760 -0.22(-1.44%)
Jun 23, 2021 14.21 15.93 14.04 15.27 3,408,261 +1.36(+9.78%)
Jun 22, 2021 14.26 14.60 13.40 13.91 1,052,836 -0.27(-1.90%)
Jun 21, 2021 14.78 15.00 13.96 14.18 950,439 -0.54(-3.67%)
Jun 18, 2021 14.44 14.81 13.92 14.72 1,414,931 +0.29(+2.01%)
Jun 17, 2021 14.53 15.39 14.09 14.43 1,682,051 -0.41(-2.76%)
Jun 16, 2021 12.90 14.95 12.82 14.84 2,386,742 +2.08(+16.30%)
Jun 15, 2021 13.35 13.59 12.65 12.76 1,325,768 -0.79(-5.83%)
Jun 14, 2021 14.20 14.77 13.17 13.55 1,276,848 -0.57(-4.04%)
Jun 11, 2021 13.81 14.67 13.80 14.12 1,077,405 +0.33(+2.39%)
Jun 10, 2021 15.81 16.00 13.03 13.79 2,489,925 -2.02(-12.78%)
Jun 09, 2021 16.40 17.35 15.39 15.81 3,127,153 +0.53(+3.47%)
Jun 08, 2021 14.00 15.86 13.57 15.28 5,290,334 +1.98(+14.89%)
Jun 07, 2021 11.73 13.78 11.40 13.30 3,503,676 +2.03(+18.01%)
Jun 04, 2021 12.40 12.59 11.00 11.27 2,510,486 -1.11(-8.97%)
Jun 03, 2021 10.86 13.29 10.70 12.38 4,849,836 +1.52(+14.00%)
Jun 02, 2021 9.820 10.97 9.460 10.86 1,653,679 +1.11(+11.38%)
Jun 01, 2021 10.20 10.30 9.460 9.750 900,729 +0.00(+0.00%)
May 28, 2021 9.850 10.82 9.670 9.750 2,303,799 +0.20(+2.09%)
May 27, 2021 9.650 9.650 8.950 9.550 1,301,285 +0.28(+3.02%)
May 26, 2021 8.010 9.670 7.980 9.270 3,015,469 +1.27(+15.87%)
May 25, 2021 8.190 8.250 7.850 8.000 887,685 -0.21(-2.56%)
May 24, 2021 8.210 8.370 7.930 8.210 658,214 +0.01(+0.12%)
May 21, 2021 8.500 8.590 8.060 8.200 548,659 -0.19(-2.26%)
May 20, 2021 8.610 8.950 8.180 8.390 1,212,596 -0.31(-3.56%)
May 19, 2021 7.970 8.900 7.819 8.700 1,181,816 +0.40(+4.82%)
May 18, 2021 8.060 9.190 7.670 8.300 1,382,487 +0.31(+3.88%)
May 17, 2021 8.100 8.280 7.600 7.990 996,240 -0.10(-1.24%)
May 14, 2021 7.550 8.290 7.520 8.090 795,622 +0.65(+8.74%)
May 13, 2021 8.130 8.280 7.320 7.440 1,102,803 -0.70(-8.60%)
May 12, 2021 8.300 8.646 8.072 8.140 701,869 -0.41(-4.80%)
May 11, 2021 7.770 8.700 7.650 8.550 1,138,770 +0.36(+4.40%)
May 10, 2021 9.010 9.090 8.120 8.190 1,018,779 -0.85(-9.40%)
May 07, 2021 8.960 9.440 8.880 9.040 591,271 +0.05(+0.56%)
May 06, 2021 9.450 9.500 8.720 8.990 1,010,725 -0.47(-4.97%)
May 05, 2021 9.620 9.740 9.260 9.460 761,550 -0.06(-0.63%)
May 04, 2021 9.620 9.720 9.140 9.520 866,024 -0.39(-3.94%)
May 03, 2021 10.30 10.36 9.750 9.910 731,968 -0.40(-3.88%)
Apr 30, 2021 10.27 10.68 10.13 10.31 505,700 -0.14(-1.34%)
Apr 29, 2021 11.18 11.19 10.25 10.45 1,260,334 -0.66(-5.94%)
Apr 28, 2021 10.94 11.24 10.80 11.11 529,587 -0.01(-0.09%)
Apr 27, 2021 11.30 11.50 10.81 11.12 855,573 -0.07(-0.63%)
Apr 26, 2021 10.81 11.52 10.70 11.19 966,203 +0.65(+6.17%)
Apr 23, 2021 10.20 10.97 10.06 10.54 1,048,300 +0.35(+3.43%)
Apr 22, 2021 11.35 11.46 9.980 10.19 1,297,900 -0.84(-7.62%)
Apr 21, 2021 9.950 11.08 9.680 11.03 1,748,451 +0.96(+9.53%)
Apr 20, 2021 10.07 10.42 9.840 10.07 1,026,511 -0.25(-2.42%)
Apr 19, 2021 11.11 11.16 10.00 10.32 1,459,153 -1.13(-9.87%)
Apr 16, 2021 11.11 11.51 10.85 11.45 911,500 +0.32(+2.88%)
Apr 15, 2021 12.00 12.00 10.84 11.13 1,255,764 -0.74(-6.23%)
Apr 14, 2021 11.07 12.06 11.07 11.87 1,115,777 +0.51(+4.49%)
Apr 13, 2021 11.06 11.60 10.82 11.36 1,344,575 +0.34(+3.09%)
Apr 12, 2021 11.60 11.80 10.80 11.02 1,639,543 -0.85(-7.16%)
Apr 09, 2021 12.61 12.61 11.54 11.87 1,349,200 -0.78(-6.17%)
Apr 08, 2021 12.97 12.98 12.48 12.65 911,070 +0.10(+0.80%)
Apr 07, 2021 13.95 14.18 12.40 12.55 1,780,419 -1.51(-10.74%)
Apr 06, 2021 13.30 14.33 12.85 14.06 1,396,744 +0.71(+5.32%)
Apr 05, 2021 13.62 14.14 13.01 13.35 1,439,799 +0.26(+1.99%)
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.