Arcimoto Inc (NQ: FUV )

2.910 -0.100 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 3.020 3.040 2.900 2.910 260,514 -0.10(-3.32%)
Aug 04, 2022 3.020 3.080 2.950 3.010 396,026 +0.00(+0.00%)
Aug 03, 2022 3.000 3.060 2.942 3.010 902,417 -0.01(-0.33%)
Aug 02, 2022 2.980 3.110 2.980 3.020 645,795 +0.02(+0.67%)
Aug 01, 2022 3.080 3.090 2.950 3.000 312,803 -0.07(-2.28%)
Jul 29, 2022 3.020 3.100 2.945 3.070 477,310 +0.15(+5.14%)
Jul 28, 2022 2.800 2.965 2.780 2.920 715,157 +0.14(+5.04%)
Jul 27, 2022 2.760 2.800 2.680 2.780 300,547 +0.11(+4.12%)
Jul 26, 2022 2.750 2.760 2.640 2.670 298,314 -0.08(-2.91%)
Jul 25, 2022 2.980 2.980 2.750 2.750 525,403 -0.14(-4.84%)
Jul 22, 2022 3.050 3.140 2.798 2.890 1,131,255 -0.18(-5.86%)
Jul 21, 2022 3.090 3.190 3.030 3.070 496,796 +0.00(+0.00%)
Jul 20, 2022 3.260 3.340 3.040 3.070 905,566 -0.19(-5.83%)
Jul 19, 2022 3.430 3.530 3.230 3.260 726,899 -0.10(-2.98%)
Jul 18, 2022 3.360 3.520 3.330 3.360 415,236 +0.05(+1.51%)
Jul 15, 2022 3.240 3.350 3.200 3.310 444,109 +0.07(+2.16%)
Jul 14, 2022 3.050 3.255 3.050 3.240 362,018 +0.09(+2.86%)
Jul 13, 2022 3.000 3.180 3.000 3.150 421,432 +0.09(+2.94%)
Jul 12, 2022 2.990 3.095 2.965 3.060 606,670 +0.11(+3.73%)
Jul 11, 2022 3.180 3.210 2.919 2.950 564,300 -0.24(-7.52%)
Jul 08, 2022 2.910 3.220 2.850 3.190 1,079,013 +0.27(+9.25%)
Jul 07, 2022 2.940 3.040 2.670 2.920 2,108,501 -0.05(-1.68%)
Jul 06, 2022 3.150 3.270 2.900 2.970 1,865,258 -0.23(-7.19%)
Jul 05, 2022 3.120 3.290 3.050 3.200 1,266,976 +0.05(+1.59%)
Jul 01, 2022 3.250 3.390 3.100 3.150 795,628 -0.12(-3.67%)
Jun 30, 2022 3.190 3.400 3.063 3.270 1,170,178 +0.15(+4.81%)
Jun 29, 2022 3.270 3.380 3.080 3.120 2,211,360 -0.21(-6.31%)
Jun 28, 2022 3.380 3.460 3.200 3.330 1,813,874 +0.01(+0.30%)
Jun 27, 2022 3.530 3.560 3.260 3.320 1,132,474 -0.18(-5.14%)
Jun 24, 2022 3.780 4.090 3.460 3.500 5,298,713 -0.26(-6.91%)
Jun 23, 2022 3.200 3.840 3.200 3.760 1,047,244 +0.52(+16.05%)
Jun 22, 2022 3.170 3.313 3.090 3.240 681,329 +0.04(+1.25%)
Jun 21, 2022 3.220 3.350 3.185 3.200 805,069 +0.08(+2.56%)
Jun 17, 2022 3.160 3.260 3.080 3.120 940,927 +0.04(+1.30%)
Jun 16, 2022 3.340 3.340 3.050 3.080 651,062 -0.30(-8.88%)
Jun 15, 2022 3.470 3.470 3.213 3.380 634,366 +0.06(+1.81%)
Jun 14, 2022 3.930 3.940 3.260 3.320 937,996 -0.58(-14.87%)
Jun 13, 2022 3.390 4.090 3.350 3.900 1,440,583 +0.28(+7.73%)
Jun 10, 2022 3.630 3.750 3.520 3.620 464,291 -0.17(-4.49%)
Jun 09, 2022 3.770 3.930 3.710 3.790 775,946 -0.04(-1.04%)
Jun 08, 2022 3.690 3.950 3.601 3.830 800,259 +0.15(+4.08%)
Jun 07, 2022 3.410 3.845 3.330 3.680 645,910 +0.22(+6.36%)
Jun 06, 2022 3.350 3.480 3.290 3.460 581,259 +0.14(+4.22%)
Jun 03, 2022 3.290 3.390 3.200 3.320 640,312 -0.17(-4.87%)
Jun 02, 2022 3.350 3.550 3.275 3.490 535,148 +0.09(+2.65%)
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.