Arcimoto Inc (NQ: FUV )

5.770 -0.700 (-10.82%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 75.60 76.60 74.00 74.00 2,316 -1.40(-1.86%)
Apr 29, 2019 77.40 77.60 74.20 75.40 1,414 -1.80(-2.33%)
Apr 26, 2019 75.00 77.60 73.40 77.20 7,095 +2.20(+2.93%)
Apr 25, 2019 78.40 80.00 74.60 75.00 4,771 -4.60(-5.78%)
Apr 24, 2019 79.80 81.28 77.60 79.60 4,149 +0.20(+0.25%)
Apr 23, 2019 77.40 80.00 76.00 79.40 3,038 +2.00(+2.58%)
Apr 22, 2019 76.40 79.00 75.00 77.40 4,461 +1.40(+1.84%)
Apr 18, 2019 77.20 78.60 74.00 76.00 1,855 -1.40(-1.81%)
Apr 17, 2019 79.40 79.80 72.00 77.40 9,791 -1.60(-2.03%)
Apr 16, 2019 86.40 86.80 78.40 79.00 9,876 -7.80(-8.99%)
Apr 15, 2019 87.80 87.80 84.20 86.80 3,728 -1.00(-1.14%)
Apr 12, 2019 90.00 90.00 85.00 87.80 4,260 -2.00(-2.23%)
Apr 11, 2019 90.40 90.40 87.20 89.80 2,964 -1.20(-1.32%)
Apr 10, 2019 86.60 92.60 85.00 91.00 11,654 +4.20(+4.84%)
Apr 09, 2019 87.00 87.00 85.00 86.80 3,203 +0.60(+0.70%)
Apr 08, 2019 90.60 90.60 86.20 86.20 4,973 -2.80(-3.15%)
Apr 05, 2019 92.80 92.80 89.00 89.00 8,515 -1.40(-1.55%)
Apr 04, 2019 103.00 105.33 90.20 90.40 16,565 -13.00(-12.57%)
Apr 03, 2019 100.40 106.80 95.80 103.40 34,079 +3.40(+3.40%)
Apr 02, 2019 92.80 100.40 92.20 100.00 7,130 +7.20(+7.76%)
Apr 01, 2019 95.00 95.20 90.00 92.80 8,077 -3.20(-3.33%)
Mar 29, 2019 98.00 98.00 90.00 96.00 5,610 +0.60(+0.63%)
Mar 28, 2019 91.00 95.40 88.80 95.40 2,611 +5.00(+5.53%)
Mar 27, 2019 98.00 98.00 89.00 90.40 3,255 -3.20(-3.42%)
Mar 26, 2019 96.00 96.00 92.00 93.60 6,292 -2.00(-2.09%)
Mar 25, 2019 98.80 98.80 86.40 95.60 11,518 -4.40(-4.40%)
Mar 22, 2019 93.00 105.60 93.00 100.00 54,320 +5.80(+6.16%)
Mar 21, 2019 85.20 104.00 85.20 94.20 65,624 +8.20(+9.53%)
Mar 20, 2019 81.60 94.00 80.00 86.00 41,349 +8.20(+10.54%)
Mar 19, 2019 86.60 90.00 75.20 77.80 8,215 -5.40(-6.49%)
Mar 18, 2019 81.80 84.80 80.60 83.20 3,066 +0.00(+0.00%)
Mar 15, 2019 87.60 87.80 83.20 83.20 2,325 -3.20(-3.70%)
Mar 14, 2019 87.20 88.20 84.00 86.40 2,382 -1.00(-1.14%)
Mar 13, 2019 87.80 88.80 85.80 87.40 2,265 -0.40(-0.46%)
Mar 12, 2019 88.00 89.58 87.44 87.80 2,650 -1.00(-1.13%)
Mar 11, 2019 87.60 89.45 86.50 88.80 2,685 +2.20(+2.54%)
Mar 08, 2019 89.60 89.60 86.20 86.60 3,115 -3.00(-3.35%)
Mar 07, 2019 88.20 89.60 86.48 89.60 2,948 +2.40(+2.75%)
Mar 06, 2019 91.60 91.60 86.00 87.20 6,453 -3.80(-4.18%)
Mar 05, 2019 91.40 91.60 87.40 91.00 2,899 +1.80(+2.02%)
Mar 04, 2019 90.80 92.00 84.60 89.20 7,636 +0.40(+0.45%)
Mar 01, 2019 84.80 91.00 84.00 88.80 7,620 +5.40(+6.47%)
Feb 28, 2019 88.80 89.40 82.40 83.40 4,719 -6.40(-7.13%)
Feb 27, 2019 84.40 89.80 83.20 89.80 5,466 +4.40(+5.15%)
Feb 26, 2019 83.60 94.20 82.00 85.40 30,173 +1.00(+1.18%)
Feb 25, 2019 85.00 92.00 82.40 84.40 8,340 -0.80(-0.94%)
Feb 22, 2019 89.80 92.00 80.80 85.20 10,820 -4.80(-5.33%)
Feb 21, 2019 92.00 103.00 85.40 90.00 40,281 -2.00(-2.17%)
Feb 20, 2019 99.40 100.00 85.00 92.00 21,658 -7.60(-7.63%)
Feb 19, 2019 95.60 108.00 90.40 99.60 77,873 +2.00(+2.05%)
Feb 15, 2019 124.00 133.20 91.00 97.60 128,100 -44.40(-31.27%)
Feb 14, 2019 73.60 147.00 69.60 142.00 451,445 +74.00(+108.82%)
Feb 13, 2019 64.20 73.60 64.20 68.00 11,397 +4.00(+6.25%)
Feb 12, 2019 64.60 66.68 64.00 64.00 749 -1.80(-2.74%)
Feb 11, 2019 66.00 68.00 65.52 65.80 957 +0.80(+1.23%)
Feb 08, 2019 66.20 68.00 62.00 65.00 1,865 -0.60(-0.91%)
Feb 07, 2019 69.20 69.20 64.92 65.60 807 -1.00(-1.50%)
Feb 06, 2019 69.80 69.80 66.60 66.60 274 -1.80(-2.63%)
Feb 05, 2019 67.79 68.40 62.51 68.40 478 -0.40(-0.58%)
Feb 04, 2019 62.20 68.80 60.00 68.80 734 +6.80(+10.97%)
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.