Arcimoto Inc (NQ: FUV )

10.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.320 4.489 4.200 4.220 41,032 -0.09(-2.09%)
Oct 30, 2017 4.770 4.770 4.300 4.310 20,080 -0.29(-6.30%)
Oct 27, 2017 4.760 4.820 4.224 4.600 27,571 -0.19(-3.97%)
Oct 26, 2017 4.750 4.790 4.510 4.790 20,711 +0.19(+4.13%)
Oct 25, 2017 4.510 4.600 4.300 4.600 38,253 +0.18(+4.07%)
Oct 24, 2017 4.460 4.573 4.152 4.420 57,391 +0.01(+0.23%)
Oct 23, 2017 4.300 4.610 4.006 4.410 50,812 +0.26(+6.27%)
Oct 20, 2017 4.160 4.167 3.850 4.150 54,556 +0.29(+7.51%)
Oct 19, 2017 3.930 4.970 3.850 3.860 28,220 -0.11(-2.77%)
Oct 18, 2017 4.100 4.400 3.850 3.970 42,767 -0.27(-6.37%)
Oct 17, 2017 4.500 4.500 4.000 4.240 46,879 -0.14(-3.20%)
Oct 16, 2017 4.780 4.860 4.380 4.380 27,469 -0.21(-4.58%)
Oct 13, 2017 4.620 4.800 4.560 4.590 39,326 -0.05(-1.08%)
Oct 12, 2017 4.716 4.800 4.510 4.640 16,867 -0.10(-2.11%)
Oct 11, 2017 5.500 5.500 4.670 4.740 30,861 -0.17(-3.43%)
Oct 10, 2017 5.050 5.100 4.900 4.909 11,690 -0.33(-6.33%)
Oct 09, 2017 4.970 5.260 4.730 5.240 28,324 +0.48(+10.08%)
Oct 06, 2017 5.000 5.400 4.750 4.760 50,770 -0.39(-7.57%)
Oct 05, 2017 5.460 5.460 5.050 5.150 33,244 -0.10(-1.90%)
Oct 04, 2017 5.460 5.470 5.010 5.250 15,177 +0.06(+1.16%)
Oct 03, 2017 5.500 5.562 5.011 5.190 50,413 -0.06(-1.14%)
Oct 02, 2017 5.230 5.500 4.675 5.250 63,369 +0.29(+5.85%)
Sep 29, 2017 4.900 5.000 4.240 4.960 44,782 +0.16(+3.33%)
Sep 28, 2017 4.950 5.000 4.500 4.800 78,775 +0.01(+0.21%)
Sep 27, 2017 4.560 4.840 3.600 4.790 160,947 +0.34(+7.64%)
Sep 26, 2017 5.140 5.140 4.450 4.450 87,868 -0.40(-8.25%)
Sep 25, 2017 5.650 5.650 4.450 4.850 100,081 -0.69(-12.45%)
Sep 22, 2017 5.850 6.000 5.510 5.540 112,944 -0.21(-3.65%)
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.