Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcimoto Inc (NQ: FUV )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 108.80 122.20 57,554 +14.80(+13.78%)
Jan 28, 2022 112.40 113.60 100.00 107.40 46,460 -6.80(-5.95%)
Jan 27, 2022 118.20 121.80 111.20 114.20 38,940 -3.60(-3.06%)
Jan 26, 2022 124.20 129.00 114.80 117.80 33,370 -4.40(-3.60%)
Jan 25, 2022 110.00 128.20 106.20 122.20 70,513 +8.00(+7.01%)
Jan 24, 2022 122.60 122.60 90.46 114.20 156,485 -13.20(-10.36%)
Jan 21, 2022 132.80 138.88 127.40 127.40 45,421 -10.00(-7.28%)
Jan 20, 2022 138.40 141.10 134.60 137.40 43,776 -0.40(-0.29%)
Jan 19, 2022 140.00 142.20 136.20 137.80 44,964 -1.20(-0.86%)
Jan 18, 2022 141.00 142.60 136.80 139.00 36,022 -7.00(-4.79%)
Jan 14, 2022 146.00 0 +0.40(+0.27%)
Jan 13, 2022 151.80 151.80 144.80 145.60 13,615 -5.60(-3.70%)
Jan 12, 2022 146.00 154.00 146.00 151.20 22,550 +8.00(+5.59%)
Jan 11, 2022 144.00 150.00 142.40 143.20 26,765 -2.20(-1.51%)
Jan 10, 2022 146.00 149.80 140.60 145.40 24,722 -4.60(-3.07%)
Jan 07, 2022 149.20 155.00 146.60 150.00 15,576 -0.20(-0.13%)
Jan 06, 2022 147.40 151.80 140.60 150.20 30,503 +1.80(+1.21%)
Jan 05, 2022 156.80 158.20 145.00 148.40 35,601 -9.20(-5.84%)
Jan 04, 2022 163.40 165.00 154.82 157.60 33,989 -6.80(-4.14%)
Jan 03, 2022 159.80 165.40 156.20 164.40 32,529 +8.80(+5.66%)
Dec 31, 2021 163.20 170.60 154.60 155.60 51,113 -9.40(-5.70%)
Dec 30, 2021 159.60 172.60 159.60 165.00 52,362 +5.00(+3.12%)
Dec 29, 2021 169.60 171.00 157.60 160.00 32,252 -8.80(-5.21%)
Dec 28, 2021 168.20 173.80 164.40 168.80 44,898 -0.60(-0.35%)
Dec 27, 2021 174.00 175.00 165.00 169.40 43,014 -4.40(-2.53%)
Dec 23, 2021 178.00 179.40 170.00 173.80 25,061 -5.60(-3.12%)
Dec 22, 2021 172.80 180.60 166.40 179.40 35,417 +11.60(+6.91%)
Dec 21, 2021 168.40 173.00 166.00 167.80 27,760 +0.20(+0.12%)
Dec 20, 2021 170.00 171.00 160.20 167.60 33,221 -7.20(-4.12%)
Dec 17, 2021 170.20 179.80 162.80 174.80 50,779 +3.00(+1.75%)
Dec 16, 2021 178.80 182.00 167.80 171.80 34,971 -5.80(-3.27%)
Dec 15, 2021 171.20 179.60 162.40 177.60 33,087 +3.80(+2.19%)
Dec 14, 2021 178.20 182.00 172.80 173.80 27,864 -8.80(-4.82%)
Dec 13, 2021 184.20 190.56 177.20 182.60 24,044 -4.00(-2.14%)
Dec 10, 2021 185.20 191.20 182.60 186.60 19,778 +1.80(+0.97%)
Dec 09, 2021 191.00 199.60 184.40 184.80 18,042 -9.20(-4.74%)
Dec 08, 2021 190.80 196.80 184.00 194.00 19,834 +5.60(+2.97%)
Dec 07, 2021 185.00 195.00 181.40 188.40 32,092 +7.80(+4.32%)
Dec 06, 2021 175.10 185.80 163.40 180.60 38,483 +1.00(+0.56%)
Dec 03, 2021 186.00 187.00 172.00 179.60 39,417 -6.00(-3.23%)
Dec 02, 2021 188.60 194.20 178.80 185.60 37,130 -3.60(-1.90%)
Dec 01, 2021 204.20 204.60 186.00 189.20 41,375 -15.40(-7.53%)
Nov 30, 2021 200.00 207.70 198.20 204.60 28,966 +4.60(+2.30%)
Nov 29, 2021 200.00 204.60 189.00 200.00 33,608 +5.00(+2.56%)
Nov 26, 2021 195.60 200.40 191.20 195.00 18,199 -8.20(-4.04%)
Nov 24, 2021 197.60 204.40 192.40 203.20 28,552 +2.40(+1.20%)
Nov 23, 2021 205.20 208.99 191.20 200.80 47,056 -6.00(-2.90%)
Nov 22, 2021 212.00 214.00 199.80 206.80 29,955 -4.20(-1.99%)
Nov 19, 2021 209.20 219.40 208.20 211.00 27,251 +1.80(+0.86%)
Nov 18, 2021 218.40 213.80 208.60 209.20 41,656 -11.60(-5.25%)
Nov 17, 2021 219.80 230.00 211.80 220.80 36,944 +0.80(+0.36%)
Nov 16, 2021 212.00 223.40 206.40 220.00 53,453 -7.80(-3.42%)
Nov 15, 2021 231.00 233.56 215.00 227.80 56,092 -2.60(-1.13%)
Nov 12, 2021 237.40 239.20 226.00 230.40 26,541 -6.60(-2.78%)
Nov 11, 2021 232.80 241.60 227.60 237.00 22,491 +7.20(+3.13%)
Nov 10, 2021 231.00 229.80 33,681 -9.20(-3.85%)
Nov 09, 2021 261.60 265.20 234.60 239.00 62,733 -19.40(-7.51%)
Nov 08, 2021 239.60 260.60 239.60 258.40 45,700 +17.00(+7.04%)
Nov 05, 2021 246.40 250.20 235.80 241.40 27,050 -6.60(-2.66%)
Nov 04, 2021 256.40 262.20 245.20 248.00 24,694 -4.60(-1.82%)
Nov 03, 2021 245.00 254.40 240.00 252.60 28,735 +3.60(+1.45%)
Nov 02, 2021 259.60 260.20 238.60 249.00 39,451 -7.80(-3.04%)
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.