Arcimoto Inc (NQ: FUV )

5.775 -0.695 (-10.74%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 230.00 223.13 233.60 81,705 +15.40(+7.06%)
Oct 28, 2021 205.00 225.20 203.40 218.20 69,151 +14.20(+6.96%)
Oct 27, 2021 206.20 211.80 202.60 204.00 27,328 -2.20(-1.07%)
Oct 26, 2021 213.40 205.40 206.20 42,489 -7.80(-3.64%)
Oct 25, 2021 198.60 214.00 61,571 +14.60(+7.32%)
Oct 22, 2021 207.40 207.80 194.60 199.40 53,006 -9.80(-4.68%)
Oct 21, 2021 208.00 215.00 208.00 209.20 17,409 -1.20(-0.57%)
Oct 20, 2021 210.00 215.00 206.80 210.40 24,276 -1.00(-0.47%)
Oct 19, 2021 208.80 213.60 207.40 211.40 17,942 +2.60(+1.25%)
Oct 18, 2021 207.00 212.60 204.20 208.80 20,403 +2.00(+0.97%)
Oct 15, 2021 212.00 216.60 206.00 206.80 30,195 -3.00(-1.43%)
Oct 14, 2021 215.60 217.00 207.00 209.80 29,599 -5.40(-2.51%)
Oct 13, 2021 219.60 220.00 211.20 215.20 39,128 -2.60(-1.19%)
Oct 12, 2021 214.00 219.80 212.40 217.80 27,895 +6.40(+3.03%)
Oct 11, 2021 208.40 217.60 206.60 211.40 22,994 +2.80(+1.34%)
Oct 08, 2021 213.60 214.80 207.00 208.60 22,780 -5.00(-2.34%)
Oct 07, 2021 210.80 219.60 203.40 213.60 31,726 +8.40(+4.09%)
Oct 06, 2021 203.20 213.80 202.94 205.20 23,750 -4.60(-2.19%)
Oct 05, 2021 211.40 213.00 202.40 209.80 42,914 +0.80(+0.38%)
Oct 04, 2021 221.60 223.20 206.60 209.00 51,416 -17.00(-7.52%)
Oct 01, 2021 231.00 233.80 219.20 226.00 32,330 -2.60(-1.14%)
Sep 30, 2021 229.60 235.40 225.20 228.60 26,767 +1.60(+0.70%)
Sep 29, 2021 231.80 233.00 225.00 227.00 21,505 -2.40(-1.05%)
Sep 28, 2021 238.00 242.92 228.20 229.40 38,044 -13.80(-5.67%)
Sep 27, 2021 233.00 250.33 229.60 243.20 46,266 +10.20(+4.38%)
Sep 24, 2021 231.40 244.20 228.80 233.00 33,515 -4.20(-1.77%)
Sep 23, 2021 235.20 239.00 229.40 237.20 28,059 +4.80(+2.07%)
Sep 22, 2021 226.60 235.92 226.40 232.40 36,092 +5.40(+2.38%)
Sep 21, 2021 227.60 231.80 222.20 227.00 26,623 +2.20(+0.98%)
Sep 20, 2021 228.60 235.80 221.20 224.80 47,511 -18.00(-7.41%)
Sep 17, 2021 232.80 245.35 228.00 242.80 83,064 +11.00(+4.75%)
Sep 16, 2021 226.60 233.00 224.00 231.80 16,278 +0.80(+0.35%)
Sep 15, 2021 229.60 233.20 221.00 231.00 29,809 +1.20(+0.52%)
Sep 14, 2021 235.00 250.00 226.60 229.80 73,071 -10.60(-4.41%)
Sep 13, 2021 238.00 245.50 229.40 240.40 33,587 +2.80(+1.18%)
Sep 10, 2021 249.40 252.67 237.00 237.60 30,872 -5.20(-2.14%)
Sep 09, 2021 234.60 246.80 230.00 242.80 32,863 +7.80(+3.32%)
Sep 08, 2021 243.20 243.40 226.09 235.00 29,907 -9.20(-3.77%)
Sep 07, 2021 243.40 251.60 240.80 244.20 25,513 +0.80(+0.33%)
Sep 03, 2021 249.00 253.00 238.00 243.40 28,158 -7.20(-2.87%)
Sep 02, 2021 245.60 260.50 240.20 250.60 43,926 +4.80(+1.95%)
Sep 01, 2021 247.40 258.40 244.60 245.80 32,528 -2.60(-1.05%)
Aug 31, 2021 243.00 254.20 240.40 248.40 41,283 +7.00(+2.90%)
Aug 30, 2021 237.00 247.40 227.40 241.40 44,007 +7.00(+2.99%)
Aug 27, 2021 232.80 242.40 229.00 234.40 41,568 +1.20(+0.51%)
Aug 26, 2021 230.40 243.80 230.20 233.20 43,282 -2.00(-0.85%)
Aug 25, 2021 245.00 246.60 226.80 235.20 59,342 -10.20(-4.16%)
Aug 24, 2021 240.00 249.60 234.00 245.40 74,351 +14.40(+6.23%)
Aug 23, 2021 213.60 231.40 212.60 231.00 62,829 +21.00(+10.00%)
Aug 20, 2021 209.80 212.20 197.20 210.00 46,183 +5.00(+2.44%)
Aug 19, 2021 216.40 223.60 204.20 205.00 56,940 -12.20(-5.62%)
Aug 18, 2021 226.00 234.97 217.00 217.20 70,578 -4.00(-1.81%)
Aug 17, 2021 241.20 247.40 206.00 221.20 187,570 -59.00(-21.06%)
Aug 16, 2021 288.20 310.60 272.20 280.20 92,576 -2.00(-0.71%)
Aug 13, 2021 352.20 353.97 279.80 282.20 102,960 -73.00(-20.55%)
Aug 12, 2021 356.40 362.40 347.40 355.20 22,416 -5.60(-1.55%)
Aug 11, 2021 366.20 367.40 350.20 360.80 34,042 -5.40(-1.47%)
Aug 10, 2021 356.80 375.40 349.40 366.20 42,625 +12.00(+3.39%)
Aug 09, 2021 339.00 367.58 337.00 354.20 46,721 +11.20(+3.27%)
Aug 06, 2021 356.40 357.94 337.20 343.00 27,708 -9.40(-2.67%)
Aug 05, 2021 346.40 361.40 345.00 352.40 35,061 +3.00(+0.86%)
Aug 04, 2021 340.00 354.40 333.00 349.40 31,993 +5.80(+1.69%)
Aug 03, 2021 340.20 347.60 320.20 343.60 54,355 +7.60(+2.26%)
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.