Arcimoto Inc (NQ: FUV )

11.45 USD +0.32 (+2.88%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 4.900 4.900 4.500 4.800 112,200 +0.03(+0.63%)
Mar 28, 2019 4.550 4.770 4.440 4.770 52,226 +0.25(+5.53%)
Mar 27, 2019 4.900 4.900 4.450 4.520 65,105 -0.16(-3.42%)
Mar 26, 2019 4.800 4.800 4.600 4.680 125,842 -0.10(-2.09%)
Mar 25, 2019 4.940 4.940 4.320 4.780 230,365 -0.22(-4.40%)
Mar 22, 2019 4.650 5.280 4.650 5.000 1,086,400 +0.29(+6.16%)
Mar 21, 2019 4.260 5.200 4.260 4.710 1,312,483 +0.41(+9.53%)
Mar 20, 2019 4.080 4.700 4.000 4.300 826,983 +0.41(+10.54%)
Mar 19, 2019 4.330 4.500 3.760 3.890 164,310 -0.27(-6.49%)
Mar 18, 2019 4.090 4.240 4.030 4.160 61,327 +0.00(+0.00%)
Mar 15, 2019 4.380 4.390 4.160 4.160 46,500 -0.16(-3.70%)
Mar 14, 2019 4.360 4.410 4.200 4.320 47,647 -0.05(-1.14%)
Mar 13, 2019 4.390 4.440 4.290 4.370 45,306 -0.02(-0.46%)
Mar 12, 2019 4.400 4.479 4.372 4.390 53,015 -0.05(-1.13%)
Mar 11, 2019 4.380 4.473 4.325 4.440 53,715 +0.11(+2.54%)
Mar 08, 2019 4.480 4.480 4.310 4.330 62,300 -0.15(-3.35%)
Mar 07, 2019 4.410 4.480 4.324 4.480 58,970 +0.12(+2.75%)
Mar 06, 2019 4.580 4.580 4.300 4.360 129,072 -0.19(-4.18%)
Mar 05, 2019 4.570 4.580 4.370 4.550 57,989 +0.09(+2.02%)
Mar 04, 2019 4.540 4.600 4.230 4.460 152,725 +0.02(+0.45%)
Mar 01, 2019 4.240 4.550 4.200 4.440 152,400 +0.27(+6.47%)
Feb 28, 2019 4.440 4.470 4.120 4.170 94,390 -0.32(-7.13%)
Feb 27, 2019 4.220 4.490 4.160 4.490 109,334 +0.22(+5.15%)
Feb 26, 2019 4.180 4.710 4.100 4.270 603,468 +0.05(+1.18%)
Feb 25, 2019 4.250 4.600 4.120 4.220 166,819 -0.04(-0.94%)
Feb 22, 2019 4.490 4.600 4.040 4.260 216,400 -0.24(-5.33%)
Feb 21, 2019 4.600 5.150 4.270 4.500 805,622 -0.10(-2.17%)
Feb 20, 2019 4.970 5.000 4.250 4.600 433,176 -0.38(-7.63%)
Feb 19, 2019 4.780 5.400 4.520 4.980 1,557,472 +0.10(+2.05%)
Feb 15, 2019 6.200 6.660 4.550 4.880 2,562,000 -2.22(-31.27%)
Feb 14, 2019 3.680 7.350 3.480 7.100 9,028,912 +3.70(+108.82%)
Feb 13, 2019 3.210 3.680 3.210 3.400 227,949 +0.20(+6.25%)
Feb 12, 2019 3.230 3.334 3.200 3.200 14,983 -0.09(-2.74%)
Feb 11, 2019 3.300 3.400 3.276 3.290 19,145 +0.04(+1.23%)
Feb 08, 2019 3.310 3.400 3.100 3.250 37,300 -0.03(-0.91%)
Feb 07, 2019 3.460 3.460 3.246 3.280 16,148 -0.05(-1.50%)
Feb 06, 2019 3.490 3.490 3.330 3.330 5,487 -0.09(-2.63%)
Feb 05, 2019 3.389 3.420 3.126 3.420 9,575 -0.02(-0.58%)
Feb 04, 2019 3.110 3.440 3.000 3.440 14,694 +0.34(+10.97%)
Feb 01, 2019 3.060 3.100 3.000 3.100 5,400 +0.08(+2.65%)
Jan 31, 2019 3.110 3.200 3.020 3.020 11,197 -0.04(-1.35%)
Jan 30, 2019 3.030 3.080 3.020 3.061 7,039 +0.02(+0.70%)
Jan 29, 2019 3.240 3.240 3.040 3.040 24,071 -0.24(-7.32%)
Jan 28, 2019 3.280 3.280 3.160 3.280 6,642 +0.06(+1.86%)
Jan 25, 2019 3.340 3.380 3.190 3.220 4,600 +0.00(+0.00%)
Jan 24, 2019 3.210 3.315 3.210 3.220 20,205 -0.01(-0.31%)
Jan 23, 2019 3.310 3.386 3.230 3.230 29,485 -0.12(-3.58%)
Jan 22, 2019 3.490 3.490 3.350 3.350 11,198 -0.19(-5.37%)
Jan 18, 2019 3.500 3.600 3.400 3.540 31,900 +0.05(+1.43%)
Jan 17, 2019 3.540 3.650 3.390 3.490 34,409 -0.00(-0.09%)
Jan 16, 2019 3.540 3.750 3.480 3.493 43,902 -0.01(-0.20%)
Jan 15, 2019 3.520 3.520 3.360 3.500 39,211 +0.15(+4.48%)
Jan 14, 2019 3.400 3.520 3.320 3.350 81,169 -0.02(-0.74%)
Jan 11, 2019 3.380 3.445 3.260 3.375 27,400 +0.15(+4.81%)
Jan 10, 2019 3.430 3.490 3.150 3.220 35,814 +0.03(+0.94%)
Jan 09, 2019 3.490 3.490 3.100 3.190 26,137 -0.31(-8.86%)
Jan 08, 2019 3.470 3.500 3.000 3.500 81,326 +0.48(+15.89%)
Jan 07, 2019 3.150 3.150 3.000 3.020 15,491 +0.03(+1.00%)
Jan 04, 2019 3.400 3.400 2.860 2.990 38,800 -0.11(-3.55%)
Jan 03, 2019 3.500 3.850 2.950 3.100 42,595 -0.06(-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.