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

Arcimoto Inc (NQ: FUV )

0.4094 -0.0131 (-3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 116.60 124.00 110.80 117.60 119,172 +3.60(+3.16%)
Feb 25, 2022 102.00 140.00 104.20 114.00 257,787 +12.60(+12.43%)
Feb 24, 2022 93.80 102.00 90.20 101.40 31,288 +2.20(+2.22%)
Feb 23, 2022 105.00 106.30 98.60 99.20 35,130 -2.40(-2.36%)
Feb 22, 2022 105.00 106.40 100.60 101.60 25,735 -6.00(-5.58%)
Feb 18, 2022 107.60 0 -4.20(-3.76%)
Feb 17, 2022 114.40 118.60 110.00 111.80 14,331 -5.20(-4.44%)
Feb 16, 2022 117.40 119.20 115.20 117.00 9,261 -0.20(-0.17%)
Feb 15, 2022 112.40 118.80 110.95 117.20 21,277 +8.20(+7.52%)
Feb 14, 2022 111.40 113.20 108.00 109.00 16,467 -2.00(-1.80%)
Feb 11, 2022 119.80 122.80 110.00 111.00 18,292 -8.60(-7.19%)
Feb 10, 2022 121.00 127.60 118.40 119.60 20,923 -3.60(-2.92%)
Feb 09, 2022 120.80 124.00 117.80 123.20 16,514 +5.20(+4.41%)
Feb 08, 2022 114.00 119.00 112.00 118.00 17,600 +2.80(+2.43%)
Feb 07, 2022 114.60 117.92 112.60 115.20 16,569 +0.80(+0.70%)
Feb 04, 2022 113.00 116.00 108.60 114.40 20,934 +2.20(+1.96%)
Feb 03, 2022 112.40 112.20 25,734 -3.60(-3.11%)
Feb 02, 2022 124.00 124.60 113.80 115.80 34,247 -6.60(-5.39%)
Feb 01, 2022 123.60 125.00 118.60 122.40 36,434 +0.20(+0.16%)
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%)
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.