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 (%)
Mar 31, 2020 23.20 24.80 22.00 23.00 1,540 +0.20(+0.88%)
Mar 30, 2020 23.00 23.65 22.60 22.80 1,702 -0.78(-3.29%)
Mar 27, 2020 24.80 25.00 20.20 23.58 3,825 -1.42(-5.70%)
Mar 26, 2020 24.40 25.80 24.00 25.00 2,524 +1.00(+4.17%)
Mar 25, 2020 25.20 25.60 23.60 24.00 2,762 -0.60(-2.44%)
Mar 24, 2020 24.80 26.00 22.60 24.60 6,108 +2.80(+12.84%)
Mar 23, 2020 24.60 24.60 21.40 21.80 4,279 -2.80(-11.38%)
Mar 20, 2020 23.00 24.90 23.00 24.60 4,400 +1.60(+6.96%)
Mar 19, 2020 20.20 23.60 20.20 23.00 5,759 +3.68(+19.04%)
Mar 18, 2020 23.40 23.40 19.32 19.32 6,827 -3.08(-13.74%)
Mar 17, 2020 22.00 23.40 21.00 22.40 6,919 +0.20(+0.90%)
Mar 16, 2020 23.80 24.20 21.00 22.20 6,132 -0.80(-3.48%)
Mar 13, 2020 25.80 27.00 20.40 23.00 11,535 -3.00(-11.54%)
Mar 12, 2020 28.20 29.00 25.00 26.00 8,310 -3.14(-10.76%)
Mar 11, 2020 30.00 30.00 29.00 29.14 2,904 -0.86(-2.88%)
Mar 10, 2020 30.20 31.00 29.60 30.00 3,639 +0.60(+2.04%)
Mar 09, 2020 30.00 30.00 28.00 29.40 5,492 -1.60(-5.16%)
Mar 06, 2020 32.40 33.00 30.20 31.00 3,855 -1.00(-3.12%)
Mar 05, 2020 33.40 33.40 31.20 32.00 3,736 -1.60(-4.76%)
Mar 04, 2020 34.20 34.20 32.46 33.60 2,531 +0.60(+1.82%)
Mar 03, 2020 31.40 34.80 31.00 33.00 11,200 +2.40(+7.84%)
Mar 02, 2020 28.40 32.00 26.59 30.60 15,923 +0.80(+2.68%)
Feb 28, 2020 30.00 30.18 27.00 29.80 13,185 -0.60(-1.97%)
Feb 27, 2020 32.00 32.40 30.00 30.40 11,220 -2.40(-7.32%)
Feb 26, 2020 32.80 33.20 32.20 32.80 5,539 +0.40(+1.23%)
Feb 25, 2020 35.00 35.60 32.40 32.40 8,734 -2.40(-6.90%)
Feb 24, 2020 36.00 36.00 34.40 34.80 8,588 -1.40(-3.87%)
Feb 21, 2020 36.60 36.60 35.40 36.20 4,405 +0.00(+0.00%)
Feb 20, 2020 36.20 37.57 35.40 36.20 7,512 +0.40(+1.12%)
Feb 19, 2020 35.60 37.00 35.00 35.80 18,778 +0.80(+2.29%)
Feb 18, 2020 34.40 35.20 34.00 35.00 5,598 +0.80(+2.34%)
Feb 14, 2020 34.00 34.60 34.00 34.20 4,490 +0.20(+0.59%)
Feb 13, 2020 34.40 35.00 34.00 34.00 4,152 -0.40(-1.16%)
Feb 12, 2020 34.40 35.00 34.00 34.40 8,853 +0.20(+0.58%)
Feb 11, 2020 35.80 35.80 34.00 34.20 5,262 -0.60(-1.72%)
Feb 10, 2020 35.40 36.00 34.00 34.80 4,582 -0.20(-0.57%)
Feb 07, 2020 34.40 35.13 34.00 35.00 8,790 +1.20(+3.55%)
Feb 06, 2020 34.60 35.60 33.60 33.80 15,829 -1.20(-3.43%)
Feb 05, 2020 36.00 36.20 34.00 35.00 12,955 -1.00(-2.78%)
Feb 04, 2020 34.40 37.00 33.60 36.00 40,863 +3.00(+9.09%)
Feb 03, 2020 32.40 34.40 32.00 33.00 16,923 +0.60(+1.85%)
Jan 31, 2020 32.40 32.60 31.80 32.40 6,575 +0.20(+0.62%)
Jan 30, 2020 32.40 32.60 31.80 32.20 2,681 +0.00(+0.00%)
Jan 29, 2020 32.40 32.40 31.60 32.20 5,265 +0.10(+0.31%)
Jan 28, 2020 31.60 32.60 31.60 32.10 5,335 +0.10(+0.31%)
Jan 27, 2020 32.80 32.80 31.80 32.00 6,172 -1.00(-3.03%)
Jan 24, 2020 32.60 33.00 31.80 33.00 4,760 +0.60(+1.85%)
Jan 23, 2020 32.40 32.60 31.80 32.40 4,741 +0.20(+0.63%)
Jan 22, 2020 32.40 34.60 32.00 32.20 23,893 -0.20(-0.63%)
Jan 21, 2020 32.60 32.80 31.80 32.40 8,833 +0.00(+0.00%)
Jan 17, 2020 32.80 33.40 32.00 32.40 10,370 -0.20(-0.61%)
Jan 16, 2020 32.20 34.00 32.00 32.60 18,684 +0.60(+1.88%)
Jan 15, 2020 33.00 33.00 32.00 32.00 6,569 -0.60(-1.84%)
Jan 14, 2020 33.00 33.20 31.80 32.60 4,775 -0.40(-1.21%)
Jan 13, 2020 32.40 35.40 30.60 33.00 31,609 +1.20(+3.77%)
Jan 10, 2020 32.60 33.40 31.80 31.80 6,115 -0.40(-1.24%)
Jan 09, 2020 33.00 33.00 31.80 32.20 4,796 -0.60(-1.83%)
Jan 08, 2020 33.00 33.84 32.40 32.80 3,905 -0.60(-1.79%)
Jan 07, 2020 33.00 34.00 32.60 33.40 5,470 +0.40(+1.21%)
Jan 06, 2020 34.00 34.00 32.20 33.00 4,133 -0.40(-1.20%)
Jan 03, 2020 32.20 33.55 31.60 33.40 3,790 +0.80(+2.45%)
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.