Arcimoto Inc (NQ: FUV )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 41.60 41.60 36.80 37.00 20,858 -3.80(-9.31%)
Oct 30, 2019 41.60 42.40 40.80 40.80 1,073 -1.00(-2.39%)
Oct 29, 2019 41.20 42.40 40.00 41.80 3,105 +0.80(+1.95%)
Oct 28, 2019 42.00 43.80 40.60 41.00 1,869 -0.60(-1.44%)
Oct 25, 2019 41.20 42.00 40.00 41.60 4,670 +0.80(+1.96%)
Oct 24, 2019 41.00 41.00 38.80 40.80 3,209 +0.20(+0.49%)
Oct 23, 2019 41.80 41.80 38.60 40.60 5,844 -0.40(-0.98%)
Oct 22, 2019 41.40 44.00 40.40 41.00 5,922 +0.20(+0.49%)
Oct 21, 2019 43.40 43.40 40.00 40.80 3,494 -0.60(-1.45%)
Oct 18, 2019 44.60 45.00 40.60 41.40 6,220 -2.40(-5.48%)
Oct 17, 2019 44.60 46.00 43.60 43.80 4,189 -1.00(-2.23%)
Oct 16, 2019 45.60 47.40 44.20 44.80 8,912 -0.09(-0.19%)
Oct 15, 2019 47.00 48.80 44.60 44.89 20,099 -0.51(-1.13%)
Oct 14, 2019 47.20 47.20 44.00 45.40 4,459 +1.20(+2.71%)
Oct 11, 2019 44.40 48.20 44.00 44.20 4,770 +0.80(+1.84%)
Oct 10, 2019 44.00 46.20 43.40 43.40 2,910 -0.20(-0.46%)
Oct 09, 2019 45.80 46.00 43.60 43.60 2,045 -1.80(-3.96%)
Oct 08, 2019 47.80 47.80 43.60 45.40 6,123 +0.00(+0.00%)
Oct 07, 2019 49.00 52.60 44.20 45.40 8,837 -1.60(-3.40%)
Oct 04, 2019 48.00 50.60 43.80 47.00 25,895 -9.40(-16.67%)
Oct 03, 2019 59.00 61.80 55.00 56.40 4,555 -2.60(-4.41%)
Oct 02, 2019 60.20 60.70 57.00 59.00 4,508 -2.30(-3.75%)
Oct 01, 2019 62.80 63.20 60.40 61.30 1,209 -1.10(-1.76%)
Sep 30, 2019 65.20 65.60 61.40 62.40 1,851 -1.80(-2.80%)
Sep 27, 2019 69.20 70.00 64.20 64.20 2,465 -4.40(-6.41%)
Sep 26, 2019 67.60 69.80 67.60 68.60 1,158 +1.60(+2.39%)
Sep 25, 2019 68.00 69.33 66.60 67.00 1,319 +0.00(+0.00%)
Sep 24, 2019 70.80 70.99 66.80 67.00 1,137 -3.40(-4.83%)
Sep 23, 2019 68.80 70.74 67.40 70.40 1,560 +4.60(+6.99%)
Sep 20, 2019 70.40 70.56 65.80 65.80 3,850 -1.10(-1.64%)
Sep 19, 2019 68.00 72.80 65.00 66.90 3,562 -0.30(-0.45%)
Sep 18, 2019 68.80 72.60 67.00 67.20 1,391 -1.40(-2.04%)
Sep 17, 2019 70.80 71.16 67.60 68.60 1,673 -2.00(-2.83%)
Sep 16, 2019 67.80 75.00 67.20 70.60 9,566 +2.80(+4.13%)
Sep 13, 2019 68.20 70.00 66.60 67.80 1,865 -0.60(-0.88%)
Sep 12, 2019 70.40 71.88 66.60 68.40 2,473 -2.00(-2.84%)
Sep 11, 2019 74.00 74.00 70.00 70.40 2,450 -2.60(-3.56%)
Sep 10, 2019 74.20 74.20 70.00 73.00 560 +0.40(+0.55%)
Sep 09, 2019 75.60 75.60 72.00 72.60 934 +1.60(+2.25%)
Sep 06, 2019 75.00 78.80 71.00 71.00 3,115 +0.40(+0.57%)
Sep 05, 2019 67.00 78.99 66.00 70.60 9,666 +4.60(+6.97%)
Sep 04, 2019 66.40 67.00 64.40 66.00 1,175 +0.60(+0.92%)
Sep 03, 2019 62.80 68.00 62.80 65.40 3,628 +1.00(+1.55%)
Aug 30, 2019 60.00 65.60 60.00 64.40 2,460 +5.40(+9.15%)
Aug 29, 2019 58.00 59.40 58.00 59.00 1,040 +1.00(+1.72%)
Aug 28, 2019 58.60 59.20 58.00 58.00 192 -1.60(-2.68%)
Aug 27, 2019 59.20 59.60 58.40 59.60 598 +0.60(+1.02%)
Aug 26, 2019 60.40 60.40 57.80 59.00 306 -1.80(-2.96%)
Aug 23, 2019 60.80 61.33 59.60 60.80 630 +0.20(+0.33%)
Aug 22, 2019 60.40 61.40 59.92 60.60 424 -0.40(-0.66%)
Aug 21, 2019 60.60 61.60 59.60 61.00 775 +0.20(+0.33%)
Aug 20, 2019 59.00 60.86 57.40 60.80 723 +1.20(+2.01%)
Aug 19, 2019 59.40 60.00 57.00 59.60 2,330 +0.80(+1.36%)
Aug 16, 2019 58.00 59.80 55.00 58.80 860 +1.00(+1.73%)
Aug 15, 2019 56.00 57.80 55.40 57.80 1,010 +2.80(+5.09%)
Aug 14, 2019 57.20 57.40 55.00 55.00 1,854 -2.80(-4.84%)
Aug 13, 2019 57.23 58.99 57.23 57.80 451 -0.20(-0.34%)
Aug 12, 2019 60.00 60.00 58.00 58.00 631 -1.60(-2.68%)
Aug 09, 2019 58.00 59.60 57.20 59.60 425 +2.00(+3.47%)
Aug 08, 2019 60.00 60.00 57.20 57.60 409 -2.40(-4.00%)
Aug 07, 2019 58.20 60.00 57.00 60.00 1,014 +2.00(+3.45%)
Aug 06, 2019 60.91 60.91 57.00 58.00 792 -2.20(-3.65%)
Aug 05, 2019 58.40 61.29 56.00 60.20 2,667 +1.80(+3.08%)
Aug 02, 2019 59.40 60.00 58.20 58.40 1,430 -1.60(-2.67%)
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.