Skip to main content

Arcimoto Inc (NQ: FUV )

0.4634 +0.0023 (+0.50%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 235.60 258.00 233.60 256.80 69,216 +23.20(+9.93%)
Oct 29, 2021 230.00 223.13 233.60 81,705 +15.40(+7.06%)
Oct 28, 2021 205.00 225.20 203.40 218.20 69,151 +14.20(+6.96%)
Oct 27, 2021 206.20 211.80 202.60 204.00 27,328 -2.20(-1.07%)
Oct 26, 2021 213.40 205.40 206.20 42,489 -7.80(-3.64%)
Oct 25, 2021 198.60 214.00 61,571 +14.60(+7.32%)
Oct 22, 2021 207.40 207.80 194.60 199.40 53,006 -9.80(-4.68%)
Oct 21, 2021 208.00 215.00 208.00 209.20 17,409 -1.20(-0.57%)
Oct 20, 2021 210.00 215.00 206.80 210.40 24,276 -1.00(-0.47%)
Oct 19, 2021 208.80 213.60 207.40 211.40 17,942 +2.60(+1.25%)
Oct 18, 2021 207.00 212.60 204.20 208.80 20,403 +2.00(+0.97%)
Oct 15, 2021 212.00 216.60 206.00 206.80 30,195 -3.00(-1.43%)
Oct 14, 2021 215.60 217.00 207.00 209.80 29,599 -5.40(-2.51%)
Oct 13, 2021 219.60 220.00 211.20 215.20 39,128 -2.60(-1.19%)
Oct 12, 2021 214.00 219.80 212.40 217.80 27,895 +6.40(+3.03%)
Oct 11, 2021 208.40 217.60 206.60 211.40 22,994 +2.80(+1.34%)
Oct 08, 2021 213.60 214.80 207.00 208.60 22,780 -5.00(-2.34%)
Oct 07, 2021 210.80 219.60 203.40 213.60 31,726 +8.40(+4.09%)
Oct 06, 2021 203.20 213.80 202.94 205.20 23,750 -4.60(-2.19%)
Oct 05, 2021 211.40 213.00 202.40 209.80 42,914 +0.80(+0.38%)
Oct 04, 2021 221.60 223.20 206.60 209.00 51,416 -17.00(-7.52%)
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.