Skip to main content

Arcimoto Inc (NQ: FUV )

0.4640 +0.0029 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 229.60 235.40 225.20 228.60 26,767 +1.60(+0.70%)
Sep 29, 2021 231.80 233.00 225.00 227.00 21,505 -2.40(-1.05%)
Sep 28, 2021 238.00 242.92 228.20 229.40 38,044 -13.80(-5.67%)
Sep 27, 2021 233.00 250.33 229.60 243.20 46,266 +10.20(+4.38%)
Sep 24, 2021 231.40 244.20 228.80 233.00 33,515 -4.20(-1.77%)
Sep 23, 2021 235.20 239.00 229.40 237.20 28,059 +4.80(+2.07%)
Sep 22, 2021 226.60 235.92 226.40 232.40 36,092 +5.40(+2.38%)
Sep 21, 2021 227.60 231.80 222.20 227.00 26,623 +2.20(+0.98%)
Sep 20, 2021 228.60 235.80 221.20 224.80 47,511 -18.00(-7.41%)
Sep 17, 2021 232.80 245.35 228.00 242.80 83,064 +11.00(+4.75%)
Sep 16, 2021 226.60 233.00 224.00 231.80 16,278 +0.80(+0.35%)
Sep 15, 2021 229.60 233.20 221.00 231.00 29,809 +1.20(+0.52%)
Sep 14, 2021 235.00 250.00 226.60 229.80 73,071 -10.60(-4.41%)
Sep 13, 2021 238.00 245.50 229.40 240.40 33,587 +2.80(+1.18%)
Sep 10, 2021 249.40 252.67 237.00 237.60 30,872 -5.20(-2.14%)
Sep 09, 2021 234.60 246.80 230.00 242.80 32,863 +7.80(+3.32%)
Sep 08, 2021 243.20 243.40 226.09 235.00 29,907 -9.20(-3.77%)
Sep 07, 2021 243.40 251.60 240.80 244.20 25,513 +0.80(+0.33%)
Sep 03, 2021 249.00 253.00 238.00 243.40 28,158 -7.20(-2.87%)
Sep 02, 2021 245.60 260.50 240.20 250.60 43,926 +4.80(+1.95%)
Sep 01, 2021 247.40 258.40 244.60 245.80 32,528 -2.60(-1.05%)
Aug 31, 2021 243.00 254.20 240.40 248.40 41,283 +7.00(+2.90%)
Aug 30, 2021 237.00 247.40 227.40 241.40 44,007 +7.00(+2.99%)
Aug 27, 2021 232.80 242.40 229.00 234.40 41,568 +1.20(+0.51%)
Aug 26, 2021 230.40 243.80 230.20 233.20 43,282 -2.00(-0.85%)
Aug 25, 2021 245.00 246.60 226.80 235.20 59,342 -10.20(-4.16%)
Aug 24, 2021 240.00 249.60 234.00 245.40 74,351 +14.40(+6.23%)
Aug 23, 2021 213.60 231.40 212.60 231.00 62,829 +21.00(+10.00%)
Aug 20, 2021 209.80 212.20 197.20 210.00 46,183 +5.00(+2.44%)
Aug 19, 2021 216.40 223.60 204.20 205.00 56,940 -12.20(-5.62%)
Aug 18, 2021 226.00 234.97 217.00 217.20 70,578 -4.00(-1.81%)
Aug 17, 2021 241.20 247.40 206.00 221.20 187,570 -59.00(-21.06%)
Aug 16, 2021 288.20 310.60 272.20 280.20 92,576 -2.00(-0.71%)
Aug 13, 2021 352.20 353.97 279.80 282.20 102,960 -73.00(-20.55%)
Aug 12, 2021 356.40 362.40 347.40 355.20 22,416 -5.60(-1.55%)
Aug 11, 2021 366.20 367.40 350.20 360.80 34,042 -5.40(-1.47%)
Aug 10, 2021 356.80 375.40 349.40 366.20 42,625 +12.00(+3.39%)
Aug 09, 2021 339.00 367.58 337.00 354.20 46,721 +11.20(+3.27%)
Aug 06, 2021 356.40 357.94 337.20 343.00 27,708 -9.40(-2.67%)
Aug 05, 2021 346.40 361.40 345.00 352.40 35,061 +3.00(+0.86%)
Aug 04, 2021 340.00 354.40 333.00 349.40 31,993 +5.80(+1.69%)
Aug 03, 2021 340.20 347.60 320.20 343.60 54,355 +7.60(+2.26%)
Aug 02, 2021 330.40 369.60 328.00 336.00 140,306 +9.00(+2.75%)
Jul 30, 2021 310.00 333.18 310.00 327.00 61,770 +10.60(+3.35%)
Jul 29, 2021 308.20 330.00 299.63 316.40 53,537 +12.20(+4.01%)
Jul 28, 2021 287.60 306.40 285.00 304.20 41,881 +20.40(+7.19%)
Jul 27, 2021 297.80 298.20 274.20 283.80 44,881 -15.20(-5.08%)
Jul 26, 2021 322.20 322.80 292.60 299.00 50,712 -23.60(-7.32%)
Jul 23, 2021 307.60 343.48 300.00 322.60 137,213 +12.60(+4.06%)
Jul 22, 2021 310.80 323.20 298.20 310.00 38,386 -2.40(-0.77%)
Jul 21, 2021 300.00 319.80 297.40 312.40 54,941 +9.00(+2.97%)
Jul 20, 2021 279.20 303.40 267.20 303.40 67,570 +24.00(+8.59%)
Jul 19, 2021 260.00 280.00 256.00 279.40 45,158 +4.80(+1.75%)
Jul 16, 2021 283.60 286.60 267.00 274.60 39,637 -4.60(-1.65%)
Jul 15, 2021 267.80 290.60 258.60 279.20 58,522 +11.00(+4.10%)
Jul 14, 2021 290.40 290.40 266.20 268.20 53,657 -24.20(-8.28%)
Jul 13, 2021 288.60 303.80 280.75 292.40 54,237 -2.80(-0.95%)
Jul 12, 2021 283.20 296.00 271.40 295.20 33,988 +10.40(+3.65%)
Jul 09, 2021 286.00 290.00 273.82 284.80 42,421 +6.80(+2.45%)
Jul 08, 2021 244.00 284.00 242.00 278.00 94,172 +5.00(+1.83%)
Jul 07, 2021 291.20 297.00 265.80 273.00 79,342 -18.20(-6.25%)
Jul 06, 2021 288.80 302.80 282.20 291.20 70,821 +7.00(+2.46%)
Jul 02, 2021 322.60 322.61 279.00 284.20 113,338 -27.00(-8.68%)
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.