Arcimoto Inc (NQ: FUV )

10.47 USD +0.13 (+1.26%)
Streaming Delayed Price Updated: 12:23 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 3.720 3.750 3.640 3.640 5,128 -0.08(-2.15%)
Jul 30, 2018 3.610 3.750 3.550 3.720 8,839 +0.13(+3.62%)
Jul 27, 2018 3.650 3.840 3.590 3.590 17,200 -0.09(-2.45%)
Jul 26, 2018 3.910 3.910 3.670 3.680 8,693 -0.22(-5.64%)
Jul 25, 2018 3.820 3.900 3.660 3.900 22,006 +0.15(+4.00%)
Jul 24, 2018 3.800 3.800 3.750 3.750 9,670 -0.22(-5.54%)
Jul 23, 2018 4.080 4.080 3.810 3.970 17,568 -0.11(-2.70%)
Jul 20, 2018 3.920 4.080 3.770 4.080 12,008 +0.33(+8.80%)
Jul 19, 2018 3.900 4.080 3.750 3.750 12,685 -0.24(-6.10%)
Jul 18, 2018 4.110 4.110 3.880 3.994 23,621 -0.09(-2.12%)
Jul 17, 2018 4.100 4.100 3.960 4.080 35,900 -0.01(-0.24%)
Jul 16, 2018 4.130 4.130 4.060 4.090 14,703 -0.01(-0.24%)
Jul 13, 2018 4.160 4.190 3.961 4.100 17,135 +0.04(+0.99%)
Jul 12, 2018 4.180 4.190 4.031 4.060 14,467 -0.05(-1.22%)
Jul 11, 2018 4.150 4.278 3.701 4.110 38,420 -0.04(-0.96%)
Jul 10, 2018 4.280 4.604 4.150 4.150 18,819 -0.13(-3.04%)
Jul 09, 2018 4.680 4.720 4.280 4.280 62,403 -0.40(-8.55%)
Jul 06, 2018 4.480 5.320 4.420 4.680 119,739 +0.27(+6.12%)
Jul 05, 2018 4.460 4.460 4.374 4.410 13,024 +0.04(+1.03%)
Jul 03, 2018 4.365 4.365 4.365 0 +0.08(+1.99%)
Jul 02, 2018 4.270 4.300 4.110 4.280 4,467 +0.02(+0.47%)
Jun 29, 2018 4.480 4.480 4.240 4.260 30,007 -0.14(-3.18%)
Jun 28, 2018 4.360 4.499 4.323 4.400 42,745 +0.07(+1.62%)
Jun 27, 2018 4.470 4.470 4.191 4.330 31,362 -0.01(-0.23%)
Jun 26, 2018 4.310 4.359 4.180 4.340 17,685 +0.06(+1.40%)
Jun 25, 2018 4.070 4.400 4.050 4.280 31,041 +0.17(+4.14%)
Jun 22, 2018 4.050 4.110 3.810 4.110 54,129 +0.11(+2.75%)
Jun 21, 2018 4.510 4.689 3.821 4.000 110,079 -0.48(-10.71%)
Jun 20, 2018 3.710 5.000 3.710 4.480 209,226 +0.93(+26.20%)
Jun 19, 2018 3.690 3.890 3.450 3.550 104,591 -0.37(-9.44%)
Jun 18, 2018 3.250 4.000 2.900 3.920 133,846 +0.69(+21.36%)
Jun 15, 2018 3.250 2.740 3.230 127,651 +0.49(+17.88%)
Jun 14, 2018 2.730 2.850 2.260 2.740 112,714 +0.01(+0.37%)
Jun 13, 2018 2.850 2.890 2.630 2.730 80,072 -0.05(-1.80%)
Jun 12, 2018 2.750 2.940 2.750 2.780 102,001 +0.11(+4.12%)
Jun 11, 2018 3.150 3.150 2.550 2.670 171,284 -0.34(-11.30%)
Jun 08, 2018 3.070 3.170 3.010 3.010 8,543 +0.01(+0.33%)
Jun 07, 2018 3.060 3.147 3.000 3.000 39,934 -0.02(-0.66%)
Jun 06, 2018 3.140 3.260 3.020 3.020 22,685 -0.04(-1.31%)
Jun 05, 2018 3.150 3.230 3.050 3.060 17,974 -0.04(-1.29%)
Jun 04, 2018 3.150 3.150 3.060 3.100 9,030 -0.04(-1.27%)
Jun 01, 2018 3.016 3.140 3.000 3.140 17,062 +0.07(+2.28%)
May 31, 2018 3.050 3.110 3.000 3.070 15,521 +0.06(+1.99%)
May 30, 2018 3.030 3.200 3.010 3.010 8,744 +0.09(+3.08%)
May 29, 2018 3.170 3.190 2.910 2.920 40,442 -0.21(-6.71%)
May 25, 2018 3.130 3.130 3.130 0 +0.07(+2.29%)
May 24, 2018 3.330 3.330 3.060 3.060 12,291 -0.18(-5.56%)
May 23, 2018 3.440 3.440 3.120 3.240 8,271 -0.03(-0.92%)
May 22, 2018 3.250 3.455 3.060 3.270 19,903 +0.12(+3.81%)
May 21, 2018 4.000 4.000 3.100 3.150 38,756 +0.20(+6.78%)
May 18, 2018 2.900 3.030 2.850 2.950 8,131 +0.10(+3.51%)
May 17, 2018 2.925 2.925 2.809 2.850 6,318 +0.11(+4.01%)
May 16, 2018 2.930 2.999 2.710 2.740 25,175 -0.10(-3.47%)
May 15, 2018 2.915 2.976 2.838 2.838 1,905 +0.04(+1.37%)
May 14, 2018 2.850 3.100 2.800 2.800 52,228 -0.16(-5.41%)
May 11, 2018 2.770 2.990 2.700 2.960 26,428 +0.24(+8.82%)
May 10, 2018 2.800 2.839 2.720 2.720 12,007 -0.13(-4.56%)
May 09, 2018 2.711 2.850 2.648 2.850 12,382 +0.16(+5.95%)
May 08, 2018 2.750 2.860 2.500 2.690 34,305 -0.02(-0.74%)
May 07, 2018 2.750 2.790 2.710 2.710 11,487 +0.00(+0.00%)
May 04, 2018 2.821 2.871 2.700 2.710 18,976 -0.11(-3.90%)
May 03, 2018 2.850 2.885 2.800 2.820 16,304 -0.06(-1.91%)
May 02, 2018 2.980 2.984 2.875 2.875 6,741 -0.10(-3.52%)
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.