Arcimoto Inc (NQ: FUV )

11.59 USD +0.04 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2021 11.33 11.65 11.20 11.59 325,570 +0.04(+0.35%)
Sep 15, 2021 11.48 11.66 11.05 11.55 596,198 +0.06(+0.52%)
Sep 14, 2021 11.75 12.50 11.33 11.49 1,461,428 -0.53(-4.41%)
Sep 13, 2021 11.90 12.28 11.47 12.02 671,743 +0.14(+1.18%)
Sep 10, 2021 12.47 12.63 11.85 11.88 617,451 -0.26(-2.14%)
Sep 09, 2021 11.73 12.34 11.50 12.14 657,265 +0.39(+3.32%)
Sep 08, 2021 12.16 12.17 11.30 11.75 598,152 -0.46(-3.77%)
Sep 07, 2021 12.17 12.58 12.04 12.21 510,265 +0.04(+0.33%)
Sep 03, 2021 12.45 12.65 11.90 12.17 563,167 -0.36(-2.87%)
Sep 02, 2021 12.28 13.03 12.01 12.53 878,526 +0.24(+1.95%)
Sep 01, 2021 12.37 12.92 12.23 12.29 650,571 -0.13(-1.05%)
Aug 31, 2021 12.15 12.71 12.02 12.42 825,678 +0.35(+2.90%)
Aug 30, 2021 11.85 12.37 11.37 12.07 880,149 +0.35(+2.99%)
Aug 27, 2021 11.64 12.12 11.45 11.72 831,370 +0.06(+0.51%)
Aug 26, 2021 11.52 12.19 11.51 11.66 865,645 -0.10(-0.85%)
Aug 25, 2021 12.25 12.33 11.34 11.76 1,186,850 -0.51(-4.16%)
Aug 24, 2021 12.00 12.48 11.70 12.27 1,487,029 +0.72(+6.23%)
Aug 23, 2021 10.68 11.57 10.63 11.55 1,256,594 +1.05(+10.00%)
Aug 20, 2021 10.49 10.61 9.860 10.50 923,660 +0.25(+2.44%)
Aug 19, 2021 10.82 11.18 10.21 10.25 1,138,804 -0.61(-5.62%)
Aug 18, 2021 11.30 11.75 10.85 10.86 1,411,567 -0.20(-1.81%)
Aug 17, 2021 12.06 12.37 10.30 11.06 3,751,419 -2.95(-21.06%)
Aug 16, 2021 14.41 15.53 13.61 14.01 1,851,534 -0.10(-0.71%)
Aug 13, 2021 17.61 17.70 13.99 14.11 2,059,211 -3.65(-20.55%)
Aug 12, 2021 17.82 18.12 17.37 17.76 448,334 -0.28(-1.55%)
Aug 11, 2021 18.31 18.37 17.51 18.04 680,849 -0.27(-1.47%)
Aug 10, 2021 17.84 18.77 17.47 18.31 852,506 +0.60(+3.39%)
Aug 09, 2021 16.95 18.38 16.85 17.71 934,436 +0.56(+3.27%)
Aug 06, 2021 17.82 17.90 16.86 17.15 554,174 -0.47(-2.67%)
Aug 05, 2021 17.32 18.07 17.25 17.62 701,225 +0.15(+0.86%)
Aug 04, 2021 17.00 17.72 16.65 17.47 639,864 +0.29(+1.69%)
Aug 03, 2021 17.01 17.38 16.01 17.18 1,087,106 +0.38(+2.26%)
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.