Arcimoto Inc (NQ: FUV )

2.160 +0.050 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 349.40 359.00 336.60 343.80 94,292 -8.20(-2.33%)
Jun 29, 2021 338.80 364.20 316.20 352.00 276,981 +15.20(+4.51%)
Jun 28, 2021 309.40 342.00 303.20 336.80 177,495 +24.40(+7.81%)
Jun 25, 2021 305.20 333.60 302.60 312.40 341,414 +11.40(+3.79%)
Jun 24, 2021 303.80 309.20 286.60 301.00 88,938 -4.40(-1.44%)
Jun 23, 2021 284.20 318.60 280.80 305.40 170,413 +27.20(+9.78%)
Jun 22, 2021 285.20 292.00 268.00 278.20 52,641 -5.40(-1.90%)
Jun 21, 2021 295.60 300.00 279.23 283.60 47,521 -10.80(-3.67%)
Jun 18, 2021 288.80 296.20 278.44 294.40 70,746 +5.80(+2.01%)
Jun 17, 2021 290.60 307.80 281.80 288.60 84,102 -8.20(-2.76%)
Jun 16, 2021 258.00 299.00 256.32 296.80 119,336 +41.60(+16.30%)
Jun 15, 2021 267.00 271.86 253.00 255.20 66,288 -15.80(-5.83%)
Jun 14, 2021 284.00 295.40 263.40 271.00 63,842 -11.40(-4.04%)
Jun 11, 2021 276.20 293.40 276.00 282.40 53,870 +6.60(+2.39%)
Jun 10, 2021 316.20 320.00 260.60 275.80 124,496 -40.40(-12.78%)
Jun 09, 2021 328.00 347.00 307.80 316.20 156,357 +10.60(+3.47%)
Jun 08, 2021 280.00 317.20 271.40 305.60 264,516 +39.60(+14.89%)
Jun 07, 2021 234.60 275.60 228.00 266.00 175,183 +40.60(+18.01%)
Jun 04, 2021 248.00 251.80 220.00 225.40 125,524 -22.20(-8.97%)
Jun 03, 2021 217.20 265.80 214.00 247.60 242,491 +30.40(+14.00%)
Jun 02, 2021 196.40 219.40 189.20 217.20 82,683 +22.20(+11.38%)
Jun 01, 2021 204.00 206.00 189.20 195.00 45,036 +0.00(+0.00%)
May 28, 2021 197.00 216.40 193.40 195.00 115,189 +4.00(+2.09%)
May 27, 2021 193.00 193.00 179.00 191.00 65,064 +5.60(+3.02%)
May 26, 2021 160.20 193.40 159.60 185.40 150,773 +25.40(+15.88%)
May 25, 2021 163.80 165.00 157.00 160.00 44,384 -4.20(-2.56%)
May 24, 2021 164.20 167.40 158.60 164.20 32,910 +0.20(+0.12%)
May 21, 2021 170.00 171.80 161.20 164.00 27,432 -3.80(-2.26%)
May 20, 2021 172.20 179.00 163.60 167.80 60,629 -6.20(-3.56%)
May 19, 2021 159.40 178.00 156.38 174.00 59,090 +8.00(+4.82%)
May 18, 2021 161.20 183.80 153.40 166.00 69,124 +6.20(+3.88%)
May 17, 2021 162.00 165.60 152.00 159.80 49,812 -2.00(-1.24%)
May 14, 2021 151.00 165.80 150.40 161.80 39,781 +13.00(+8.74%)
May 13, 2021 162.60 165.60 146.40 148.80 55,140 -14.00(-8.60%)
May 12, 2021 166.00 172.92 161.43 162.80 35,093 -8.20(-4.80%)
May 11, 2021 155.40 174.00 153.00 171.00 56,938 +7.20(+4.40%)
May 10, 2021 180.20 181.80 162.40 163.80 50,938 -17.00(-9.40%)
May 07, 2021 179.20 188.80 177.60 180.80 29,563 +1.00(+0.56%)
May 06, 2021 189.00 190.00 174.40 179.80 50,536 -9.40(-4.97%)
May 05, 2021 192.40 194.80 185.20 189.20 38,077 -1.20(-0.63%)
May 04, 2021 192.40 194.40 182.80 190.40 43,301 -7.80(-3.94%)
May 03, 2021 206.00 207.20 195.00 198.20 36,598 -8.00(-3.88%)
Apr 30, 2021 205.40 213.69 202.60 206.20 25,285 -2.80(-1.34%)
Apr 29, 2021 223.60 223.80 205.00 209.00 63,016 -13.20(-5.94%)
Apr 28, 2021 218.80 224.80 216.00 222.20 26,479 -0.20(-0.09%)
Apr 27, 2021 226.00 230.00 216.20 222.40 42,778 -1.40(-0.63%)
Apr 26, 2021 216.20 230.40 214.00 223.80 48,310 +13.00(+6.17%)
Apr 23, 2021 204.00 219.40 201.20 210.80 52,415 +7.00(+3.43%)
Apr 22, 2021 227.00 229.20 199.60 203.80 64,895 -16.80(-7.62%)
Apr 21, 2021 199.00 221.60 193.60 220.60 87,422 +19.20(+9.53%)
Apr 20, 2021 201.40 208.40 196.80 201.40 51,325 -5.00(-2.42%)
Apr 19, 2021 222.20 223.20 200.00 206.40 72,957 -22.60(-9.87%)
Apr 16, 2021 222.20 230.20 217.00 229.00 45,575 +6.40(+2.88%)
Apr 15, 2021 240.00 240.00 216.80 222.60 62,788 -14.80(-6.23%)
Apr 14, 2021 221.40 241.20 221.40 237.40 55,788 +10.20(+4.49%)
Apr 13, 2021 221.20 232.00 216.40 227.20 67,228 +6.80(+3.09%)
Apr 12, 2021 232.00 236.00 216.00 220.40 81,977 -17.00(-7.16%)
Apr 09, 2021 252.20 252.20 230.80 237.40 67,460 -15.60(-6.17%)
Apr 08, 2021 259.40 259.60 249.60 253.00 45,553 +2.00(+0.80%)
Apr 07, 2021 279.00 283.60 248.00 251.00 89,020 -30.20(-10.74%)
Apr 06, 2021 266.00 286.60 257.00 281.20 69,837 +14.20(+5.32%)
Apr 05, 2021 272.40 282.80 260.20 267.00 71,989 +5.20(+1.99%)
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.