Arcimoto Inc (NQ: FUV )

13.67 USD -0.51 (-3.60%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.560 6.820 6.360 6.580 527,740 -0.07(-1.05%)
Sep 29, 2020 6.310 6.840 6.300 6.650 1,855,793 +0.16(+2.47%)
Sep 28, 2020 6.340 6.540 6.200 6.490 541,408 +0.29(+4.68%)
Sep 25, 2020 5.870 6.240 5.650 6.200 563,200 +0.55(+9.73%)
Sep 24, 2020 6.000 6.040 5.540 5.650 629,683 -0.41(-6.77%)
Sep 23, 2020 6.570 6.690 6.030 6.060 1,310,466 -0.58(-8.73%)
Sep 22, 2020 6.820 6.830 6.400 6.640 600,958 -0.16(-2.35%)
Sep 21, 2020 6.830 6.850 6.080 6.800 719,947 -0.20(-2.86%)
Sep 18, 2020 6.150 7.000 6.117 7.000 1,610,600 +0.83(+13.45%)
Sep 17, 2020 6.200 6.300 5.970 6.170 455,757 +0.01(+0.16%)
Sep 16, 2020 5.980 6.500 5.970 6.160 574,096 +0.21(+3.53%)
Sep 15, 2020 5.900 6.160 5.830 5.950 569,850 +0.19(+3.30%)
Sep 14, 2020 5.480 5.900 5.470 5.760 685,042 +0.35(+6.47%)
Sep 11, 2020 5.350 5.450 5.220 5.410 302,200 +0.06(+1.12%)
Sep 10, 2020 5.370 5.560 5.260 5.350 445,807 +0.07(+1.33%)
Sep 09, 2020 5.460 5.460 5.170 5.280 446,968 -0.01(-0.19%)
Sep 08, 2020 5.360 5.490 4.790 5.290 1,233,433 +0.07(+1.34%)
Sep 04, 2020 5.690 5.796 4.680 5.220 1,608,000 -0.48(-8.42%)
Sep 03, 2020 5.910 6.000 5.630 5.700 539,782 -0.35(-5.79%)
Sep 02, 2020 6.060 6.210 5.700 6.050 735,364 -0.14(-2.26%)
Sep 01, 2020 6.060 6.240 6.010 6.190 575,918 +0.13(+2.15%)
Aug 31, 2020 6.490 6.500 6.000 6.060 793,089 -0.44(-6.77%)
Aug 28, 2020 6.390 6.540 6.250 6.500 555,800 +0.15(+2.36%)
Aug 27, 2020 6.530 6.680 6.210 6.350 594,081 -0.15(-2.31%)
Aug 26, 2020 6.790 6.980 6.450 6.500 707,634 -0.21(-3.13%)
Aug 25, 2020 6.580 6.830 6.450 6.710 497,423 +0.12(+1.82%)
Aug 24, 2020 6.990 7.000 6.360 6.590 855,239 -0.19(-2.80%)
Aug 21, 2020 7.160 7.200 6.700 6.780 873,200 -0.25(-3.56%)
Aug 20, 2020 6.750 7.380 6.050 7.030 2,365,196 -0.75(-9.64%)
Aug 19, 2020 8.000 8.070 7.240 7.780 1,513,477 -0.07(-0.89%)
Aug 18, 2020 7.600 8.230 7.500 7.850 1,983,139 +0.42(+5.65%)
Aug 17, 2020 7.300 7.550 7.250 7.430 814,774 +0.24(+3.34%)
Aug 14, 2020 8.060 8.090 7.100 7.190 1,406,700 -0.75(-9.45%)
Aug 13, 2020 7.100 8.100 7.100 7.940 2,657,546 +0.84(+11.83%)
Aug 12, 2020 6.980 7.180 6.830 7.100 922,207 +0.30(+4.41%)
Aug 11, 2020 6.610 7.320 6.360 6.800 3,034,952 +0.22(+3.34%)
Aug 10, 2020 6.760 6.890 6.470 6.580 791,980 -0.09(-1.35%)
Aug 07, 2020 6.300 6.727 6.220 6.670 594,900 +0.36(+5.71%)
Aug 06, 2020 6.550 6.580 6.000 6.310 790,148 -0.27(-4.10%)
Aug 05, 2020 6.700 6.840 6.410 6.580 1,268,983 -0.64(-8.86%)
Aug 04, 2020 5.930 7.600 5.710 7.220 5,957,936 +1.31(+22.17%)
Aug 03, 2020 5.640 6.090 5.600 5.910 768,717 +0.33(+5.91%)
Jul 31, 2020 6.000 6.009 5.580 5.580 536,400 -0.46(-7.62%)
Jul 30, 2020 5.750 6.070 5.550 6.040 687,430 +0.32(+5.59%)
Jul 29, 2020 5.660 5.890 5.490 5.720 663,264 +0.09(+1.60%)
Jul 28, 2020 5.580 5.800 5.400 5.630 527,892 +0.07(+1.26%)
Jul 27, 2020 5.880 5.890 5.350 5.560 712,959 -0.33(-5.60%)
Jul 24, 2020 5.780 5.950 5.380 5.890 580,200 +0.01(+0.17%)
Jul 23, 2020 6.140 6.600 5.550 5.880 1,557,852 -0.21(-3.45%)
Jul 22, 2020 6.040 6.240 5.870 6.090 861,567 +0.07(+1.16%)
Jul 21, 2020 5.910 6.350 5.640 6.020 1,050,694 +0.07(+1.18%)
Jul 20, 2020 5.880 6.050 5.380 5.950 1,269,862 +0.20(+3.48%)
Jul 17, 2020 6.110 6.270 5.660 5.750 961,300 -0.40(-6.50%)
Jul 16, 2020 6.040 6.310 5.940 6.150 806,798 -0.10(-1.60%)
Jul 15, 2020 6.390 6.450 5.800 6.250 1,004,145 -0.06(-0.95%)
Jul 14, 2020 5.500 6.590 5.500 6.310 2,634,218 +0.93(+17.29%)
Jul 13, 2020 7.000 7.000 5.300 5.380 3,916,152 -1.72(-24.23%)
Jul 10, 2020 7.350 7.380 6.950 7.100 1,344,700 -0.36(-4.83%)
Jul 09, 2020 7.700 7.820 6.910 7.460 2,559,629 -0.52(-6.52%)
Jul 08, 2020 8.050 8.620 7.450 7.980 3,137,832 +0.30(+3.91%)
Jul 07, 2020 7.170 8.090 6.900 7.680 3,335,165 +0.48(+6.67%)
Jul 06, 2020 8.000 8.890 6.600 7.200 8,864,638 +0.38(+5.57%)
Jul 02, 2020 5.630 7.080 5.520 6.820 4,738,700 +1.37(+25.14%)
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.