Arcimoto Inc (NQ: FUV )

15.05 USD -0.84 (-5.29%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 16.03 16.18 12.50 15.05 3,303,075 -0.84(-5.29%)
Mar 04, 2021 16.09 17.04 15.11 15.89 1,830,316 -0.71(-4.28%)
Mar 03, 2021 18.50 19.10 16.45 16.60 2,076,541 -1.88(-10.17%)
Mar 02, 2021 19.33 21.18 18.23 18.48 1,998,187 -0.81(-4.20%)
Mar 01, 2021 18.51 19.61 18.01 19.29 1,914,244 +1.37(+7.65%)
Feb 26, 2021 17.40 18.10 16.34 17.92 1,771,900 +0.64(+3.70%)
Feb 25, 2021 19.01 19.32 17.00 17.28 1,821,473 -1.76(-9.24%)
Feb 24, 2021 19.40 21.34 18.02 19.04 4,112,617 +1.04(+5.78%)
Feb 23, 2021 17.89 18.55 14.91 18.00 3,548,537 -1.80(-9.09%)
Feb 22, 2021 20.80 22.47 19.56 19.80 2,272,101 -1.20(-5.71%)
Feb 19, 2021 21.64 23.60 20.76 21.00 2,892,600 +0.24(+1.16%)
Feb 18, 2021 23.01 23.80 20.60 20.76 3,040,399 -3.26(-13.57%)
Feb 17, 2021 25.56 26.20 23.51 24.02 2,439,152 -2.73(-10.21%)
Feb 16, 2021 28.16 29.65 26.42 26.75 1,343,508 -1.09(-3.92%)
Feb 12, 2021 28.21 28.45 27.22 27.84 1,057,000 -0.36(-1.28%)
Feb 11, 2021 32.34 32.50 27.54 28.20 1,809,629 -3.62(-11.38%)
Feb 10, 2021 31.29 33.54 30.13 31.82 1,871,933 +0.65(+2.09%)
Feb 09, 2021 30.69 32.41 29.30 31.17 2,076,361 -0.09(-0.29%)
Feb 08, 2021 32.27 32.40 31.00 31.26 1,257,095 -0.61(-1.91%)
Feb 05, 2021 36.73 36.80 30.05 31.87 3,955,300 -4.78(-13.04%)
Feb 04, 2021 31.50 36.80 31.50 36.65 3,913,488 +5.55(+17.85%)
Feb 03, 2021 27.30 31.30 26.50 31.10 3,573,870 +4.99(+19.11%)
Feb 02, 2021 23.49 26.99 22.60 26.11 3,649,728 +3.14(+13.67%)
Feb 01, 2021 22.49 23.34 21.25 22.97 1,534,623 +1.35(+6.24%)
Jan 29, 2021 23.06 24.49 20.89 21.62 2,112,800 -1.02(-4.51%)
Jan 28, 2021 22.32 24.01 21.41 22.64 1,487,952 +0.25(+1.12%)
Jan 27, 2021 23.00 24.39 21.05 22.39 2,979,629 -1.82(-7.52%)
Jan 26, 2021 21.68 25.44 20.80 24.21 5,060,314 +2.85(+13.34%)
Jan 25, 2021 21.32 22.35 19.37 21.36 2,588,762 +0.48(+2.30%)
Jan 22, 2021 21.60 23.60 20.35 20.88 4,594,100 -2.18(-9.45%)
Jan 21, 2021 18.49 23.69 17.40 23.06 8,977,086 +4.69(+25.53%)
Jan 20, 2021 16.79 18.64 16.37 18.37 3,452,218 +2.03(+12.42%)
Jan 19, 2021 16.90 17.20 16.00 16.34 1,346,494 +0.46(+2.90%)
Jan 15, 2021 17.80 17.88 15.67 15.88 2,082,300 -2.00(-11.19%)
Jan 14, 2021 18.15 18.60 17.52 17.88 1,685,256 -0.11(-0.61%)
Jan 13, 2021 18.41 19.25 17.29 17.99 2,690,775 -0.53(-2.86%)
Jan 12, 2021 17.45 18.72 16.62 18.52 4,003,787 +1.37(+7.99%)
Jan 11, 2021 14.99 17.69 14.60 17.15 5,280,250 +2.26(+15.18%)
Jan 08, 2021 15.90 16.19 14.22 14.89 2,377,300 -0.71(-4.55%)
Jan 07, 2021 14.07 15.70 13.89 15.60 2,633,359 +2.11(+15.64%)
Jan 06, 2021 13.42 14.80 13.02 13.49 2,745,419 +0.19(+1.43%)
Jan 05, 2021 13.16 13.60 12.85 13.30 1,092,201 +0.03(+0.23%)
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.