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

Arcimoto Inc (NQ: FUV )

0.4094 -0.0131 (-3.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Dec 30, 2022 2.750 3.360 2.740 3.300 227,292 +0.57(+20.88%)
Dec 29, 2022 2.700 2.890 2.570 2.730 317,907 +0.13(+5.00%)
Dec 28, 2022 2.700 2.930 2.545 2.600 190,537 -0.11(-4.06%)
Dec 27, 2022 3.450 3.546 2.660 2.710 272,527 -0.68(-20.06%)
Dec 23, 2022 3.700 3.710 3.380 3.390 76,469 -0.32(-8.63%)
Dec 22, 2022 3.820 4.075 3.710 3.710 68,798 -0.19(-4.87%)
Dec 21, 2022 3.860 4.000 3.750 3.900 67,913 -0.01(-0.26%)
Dec 20, 2022 3.840 3.980 3.731 3.910 71,243 +0.05(+1.30%)
Dec 19, 2022 4.200 4.260 3.820 3.860 133,881 -0.28(-6.76%)
Dec 16, 2022 3.950 4.150 3.920 4.140 261,040 +0.17(+4.28%)
Dec 15, 2022 3.720 4.070 3.600 3.970 226,001 +0.29(+7.88%)
Dec 14, 2022 3.740 4.180 3.540 3.680 311,424 +0.05(+1.38%)
Dec 13, 2022 3.980 4.022 3.619 3.630 222,327 -0.04(-1.09%)
Dec 12, 2022 4.340 4.410 3.310 3.670 336,567 -0.54(-12.83%)
Dec 09, 2022 4.570 4.570 4.061 4.210 173,960 -0.33(-7.27%)
Dec 08, 2022 5.300 5.400 4.500 4.540 223,432 -0.80(-14.98%)
Dec 07, 2022 6.500 6.680 5.300 5.340 307,237 -1.13(-17.47%)
Dec 06, 2022 7.760 7.780 6.070 6.470 474,151 -1.35(-17.26%)
Dec 05, 2022 8.890 9.450 7.600 7.820 352,355 -1.07(-12.04%)
Dec 02, 2022 8.980 9.210 7.710 8.890 231,333 -0.05(-0.56%)
Dec 01, 2022 7.450 9.599 7.070 8.940 335,828 +1.49(+20.00%)
Nov 30, 2022 7.300 8.230 7.265 7.450 224,278 -0.75(-9.15%)
Nov 29, 2022 8.130 8.800 7.800 8.200 52,516 -0.48(-5.53%)
Nov 28, 2022 9.200 9.400 8.400 8.680 57,705 -0.52(-5.65%)
Nov 25, 2022 8.600 10.20 8.300 9.200 127,318 +0.61(+7.13%)
Nov 23, 2022 8.150 9.000 7.800 8.588 125,058 +0.93(+12.20%)
Nov 22, 2022 8.000 8.600 7.502 7.654 48,920 -0.09(-1.21%)
Nov 21, 2022 8.600 8.610 7.600 7.748 48,818 -0.03(-0.41%)
Nov 18, 2022 9.450 9.450 7.612 7.780 63,567 -1.22(-13.56%)
Nov 17, 2022 9.998 10.00 9.000 9.000 58,046 -1.00(-10.02%)
Nov 16, 2022 10.40 10.74 10.00 10.00 50,238 -0.55(-5.23%)
Nov 15, 2022 11.40 11.80 10.40 10.55 89,604 -1.85(-14.89%)
Nov 14, 2022 13.40 13.90 11.60 12.40 68,293 -0.49(-3.83%)
Nov 11, 2022 12.00 13.60 11.20 12.89 80,751 +1.95(+17.84%)
Nov 10, 2022 11.20 11.20 10.20 10.94 44,882 +0.94(+9.40%)
Nov 09, 2022 11.80 11.80 10.00 10.00 40,076 -1.35(-11.88%)
Nov 08, 2022 12.00 12.00 11.25 11.35 32,571 -0.45(-3.81%)
Nov 07, 2022 13.05 13.05 11.43 11.80 44,799 -1.03(-8.01%)
Nov 04, 2022 12.60 13.80 12.20 12.83 74,544 +0.30(+2.43%)
Nov 03, 2022 13.84 13.88 12.20 12.52 54,764 -1.51(-10.76%)
Nov 02, 2022 14.80 14.80 13.80 14.03 32,998 -0.17(-1.20%)
Nov 01, 2022 14.76 15.00 13.80 14.20 50,559 -0.55(-3.75%)
Oct 31, 2022 14.40 17.60 14.20 14.76 122,131 +0.56(+3.93%)
Oct 28, 2022 14.00 14.40 13.60 14.20 22,582 +0.29(+2.06%)
Oct 27, 2022 14.90 14.90 13.80 13.91 23,216 -0.76(-5.19%)
Oct 26, 2022 14.73 15.40 14.60 14.68 25,819 +0.08(+0.52%)
Oct 25, 2022 14.00 14.96 13.98 14.60 21,335 +0.64(+4.58%)
Oct 24, 2022 14.61 14.80 13.96 13.96 40,791 -1.02(-6.81%)
Oct 21, 2022 15.20 15.35 14.00 14.98 64,605 -0.27(-1.80%)
Oct 20, 2022 16.40 16.99 15.00 15.25 69,732 -1.25(-7.55%)
Oct 19, 2022 17.00 17.40 16.50 16.50 20,427 -0.26(-1.57%)
Oct 18, 2022 17.20 17.40 16.40 16.76 26,106 +0.27(+1.66%)
Oct 17, 2022 17.20 17.60 16.01 16.49 44,933 -0.70(-4.05%)
Oct 14, 2022 17.80 18.40 17.04 17.19 28,973 -0.26(-1.50%)
Oct 13, 2022 17.86 18.35 16.55 17.45 45,593 -0.45(-2.54%)
Oct 12, 2022 17.20 18.40 16.02 17.90 74,749 -0.30(-1.64%)
Oct 11, 2022 19.80 20.60 17.80 18.20 106,340 -2.00(-9.90%)
Oct 10, 2022 20.80 20.80 19.80 20.20 32,219 +0.20(+1.00%)
Oct 07, 2022 21.00 21.80 19.84 20.00 66,222 -1.40(-6.54%)
Oct 06, 2022 23.00 23.80 21.20 21.40 63,563 -1.80(-7.76%)
Oct 05, 2022 25.40 25.85 23.00 23.20 91,649 -3.40(-12.78%)
Oct 04, 2022 25.80 27.20 25.60 26.60 30,355 +0.80(+3.10%)
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.