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

Arcimoto Inc (NQ: FUV )

0.4137 -0.0073 (-1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
Apr 01, 2021 267.00 283.80 254.60 261.80 105,125 -2.80(-1.06%)
Mar 31, 2021 277.00 278.00 254.00 264.60 102,549 +0.80(+0.30%)
Mar 30, 2021 259.00 268.00 236.60 263.80 170,500 +0.20(+0.08%)
Mar 29, 2021 284.20 290.40 255.60 263.60 81,306 -20.80(-7.31%)
Mar 26, 2021 295.40 301.80 268.00 284.40 56,315 -13.00(-4.37%)
Mar 25, 2021 271.00 303.60 270.60 297.40 76,719 +16.40(+5.84%)
Mar 24, 2021 302.00 312.00 278.00 281.00 141,699 -32.40(-10.34%)
Mar 23, 2021 317.00 324.00 300.00 313.40 122,851 -22.00(-6.56%)
Mar 22, 2021 362.00 362.20 334.00 335.40 73,020 -20.20(-5.68%)
Mar 19, 2021 341.80 359.20 330.80 355.60 66,725 +10.20(+2.95%)
Mar 18, 2021 370.00 374.80 342.20 345.40 55,717 -32.80(-8.67%)
Mar 17, 2021 343.40 384.00 336.00 378.20 55,120 +20.00(+5.58%)
Mar 16, 2021 394.40 395.00 343.20 358.20 95,948 -41.00(-10.27%)
Mar 15, 2021 422.80 428.40 388.40 399.20 51,249 -10.80(-2.63%)
Mar 12, 2021 364.20 414.00 356.00 410.00 74,755 +25.00(+6.49%)
Mar 11, 2021 386.00 396.60 368.00 385.00 81,963 +15.00(+4.05%)
Mar 10, 2021 383.90 397.36 348.00 370.00 87,835 +5.20(+1.43%)
Mar 09, 2021 319.00 373.60 310.00 364.80 125,446 +68.40(+23.08%)
Mar 08, 2021 313.80 323.20 290.80 296.40 53,713 -4.60(-1.53%)
Mar 05, 2021 320.60 323.60 250.00 301.00 165,240 -16.80(-5.29%)
Mar 04, 2021 321.80 340.80 302.20 317.80 91,515 -14.20(-4.28%)
Mar 03, 2021 370.00 382.00 329.00 332.00 103,827 -37.60(-10.17%)
Mar 02, 2021 386.60 423.60 364.60 369.60 99,909 -16.20(-4.20%)
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.