Skip to main content

Arcimoto Inc (NQ: FUV )

0.4797 +0.0186 (+4.03%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 98.00 98.00 90.00 96.00 5,610 +0.60(+0.63%)
Mar 28, 2019 91.00 95.40 88.80 95.40 2,611 +5.00(+5.53%)
Mar 27, 2019 98.00 98.00 89.00 90.40 3,255 -3.20(-3.42%)
Mar 26, 2019 96.00 96.00 92.00 93.60 6,292 -2.00(-2.09%)
Mar 25, 2019 98.80 98.80 86.40 95.60 11,518 -4.40(-4.40%)
Mar 22, 2019 93.00 105.60 93.00 100.00 54,320 +5.80(+6.16%)
Mar 21, 2019 85.20 104.00 85.20 94.20 65,624 +8.20(+9.53%)
Mar 20, 2019 81.60 94.00 80.00 86.00 41,349 +8.20(+10.54%)
Mar 19, 2019 86.60 90.00 75.20 77.80 8,215 -5.40(-6.49%)
Mar 18, 2019 81.80 84.80 80.60 83.20 3,066 +0.00(+0.00%)
Mar 15, 2019 87.60 87.80 83.20 83.20 2,325 -3.20(-3.70%)
Mar 14, 2019 87.20 88.20 84.00 86.40 2,382 -1.00(-1.14%)
Mar 13, 2019 87.80 88.80 85.80 87.40 2,265 -0.40(-0.46%)
Mar 12, 2019 88.00 89.58 87.44 87.80 2,650 -1.00(-1.13%)
Mar 11, 2019 87.60 89.45 86.50 88.80 2,685 +2.20(+2.54%)
Mar 08, 2019 89.60 89.60 86.20 86.60 3,115 -3.00(-3.35%)
Mar 07, 2019 88.20 89.60 86.48 89.60 2,948 +2.40(+2.75%)
Mar 06, 2019 91.60 91.60 86.00 87.20 6,453 -3.80(-4.18%)
Mar 05, 2019 91.40 91.60 87.40 91.00 2,899 +1.80(+2.02%)
Mar 04, 2019 90.80 92.00 84.60 89.20 7,636 +0.40(+0.45%)
Mar 01, 2019 84.80 91.00 84.00 88.80 7,620 +5.40(+6.47%)
Feb 28, 2019 88.80 89.40 82.40 83.40 4,719 -6.40(-7.13%)
Feb 27, 2019 84.40 89.80 83.20 89.80 5,466 +4.40(+5.15%)
Feb 26, 2019 83.60 94.20 82.00 85.40 30,173 +1.00(+1.18%)
Feb 25, 2019 85.00 92.00 82.40 84.40 8,340 -0.80(-0.94%)
Feb 22, 2019 89.80 92.00 80.80 85.20 10,820 -4.80(-5.33%)
Feb 21, 2019 92.00 103.00 85.40 90.00 40,281 -2.00(-2.17%)
Feb 20, 2019 99.40 100.00 85.00 92.00 21,658 -7.60(-7.63%)
Feb 19, 2019 95.60 108.00 90.40 99.60 77,873 +2.00(+2.05%)
Feb 15, 2019 124.00 133.20 91.00 97.60 128,100 -44.40(-31.27%)
Feb 14, 2019 73.60 147.00 69.60 142.00 451,445 +74.00(+108.82%)
Feb 13, 2019 64.20 73.60 64.20 68.00 11,397 +4.00(+6.25%)
Feb 12, 2019 64.60 66.68 64.00 64.00 749 -1.80(-2.74%)
Feb 11, 2019 66.00 68.00 65.52 65.80 957 +0.80(+1.23%)
Feb 08, 2019 66.20 68.00 62.00 65.00 1,865 -0.60(-0.91%)
Feb 07, 2019 69.20 69.20 64.92 65.60 807 -1.00(-1.50%)
Feb 06, 2019 69.80 69.80 66.60 66.60 274 -1.80(-2.63%)
Feb 05, 2019 67.79 68.40 62.51 68.40 478 -0.40(-0.58%)
Feb 04, 2019 62.20 68.80 60.00 68.80 734 +6.80(+10.97%)
Feb 01, 2019 61.20 62.00 60.00 62.00 270 +1.60(+2.65%)
Jan 31, 2019 62.20 64.00 60.40 60.40 559 -0.83(-1.35%)
Jan 30, 2019 60.60 61.60 60.40 61.23 351 +0.43(+0.70%)
Jan 29, 2019 64.80 64.80 60.80 60.80 1,203 -4.80(-7.32%)
Jan 28, 2019 65.60 65.60 63.20 65.60 332 +1.20(+1.86%)
Jan 25, 2019 66.80 67.60 63.80 64.40 230 +0.00(+0.00%)
Jan 24, 2019 64.20 66.30 64.20 64.40 1,010 -0.20(-0.31%)
Jan 23, 2019 66.20 67.71 64.60 64.60 1,474 -2.40(-3.58%)
Jan 22, 2019 69.80 69.80 67.00 67.00 559 -3.80(-5.37%)
Jan 18, 2019 70.00 72.00 68.00 70.80 1,595 +1.00(+1.43%)
Jan 17, 2019 70.80 73.00 67.80 69.80 1,720 -0.06(-0.09%)
Jan 16, 2019 70.80 75.00 69.60 69.86 2,195 -0.14(-0.20%)
Jan 15, 2019 70.40 70.40 67.20 70.00 1,960 +3.00(+4.48%)
Jan 14, 2019 68.00 70.40 66.40 67.00 4,058 -0.50(-0.74%)
Jan 11, 2019 67.60 68.90 65.20 67.50 1,370 +3.10(+4.81%)
Jan 10, 2019 68.60 69.80 63.00 64.40 1,790 +0.60(+0.94%)
Jan 09, 2019 69.80 69.80 62.00 63.80 1,306 -6.20(-8.86%)
Jan 08, 2019 69.40 70.00 60.00 70.00 4,066 +9.60(+15.89%)
Jan 07, 2019 63.00 63.00 60.00 60.40 774 +0.60(+1.00%)
Jan 04, 2019 68.00 68.00 57.20 59.80 1,940 -2.20(-3.55%)
Jan 03, 2019 70.00 77.00 59.00 62.00 2,129 -1.20(-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.