Skip to main content

Arcimoto Inc (NQ: FUV )

0.4550 -0.0061 (-1.32%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.00 62.20 60.00 61.40 776 +1.20(+1.99%)
May 30, 2018 60.60 64.00 60.20 60.20 437 +1.80(+3.08%)
May 29, 2018 63.40 63.80 58.20 58.40 2,022 -4.20(-6.71%)
May 25, 2018 62.60 62.60 62.60 0 +1.40(+2.29%)
May 24, 2018 66.60 66.60 61.20 61.20 614 -3.60(-5.56%)
May 23, 2018 68.80 68.80 62.40 64.80 413 -0.60(-0.92%)
May 22, 2018 65.00 69.10 61.20 65.40 995 +2.40(+3.81%)
May 21, 2018 80.00 80.00 62.00 63.00 1,937 +4.00(+6.78%)
May 18, 2018 58.00 60.60 57.00 59.00 406 +2.00(+3.51%)
May 17, 2018 58.51 58.51 56.18 57.00 315 +2.20(+4.01%)
May 16, 2018 58.60 59.98 54.20 54.80 1,258 -1.97(-3.47%)
May 15, 2018 58.30 59.52 56.77 56.77 95 +0.77(+1.38%)
May 14, 2018 57.00 62.00 56.00 56.00 2,611 -3.20(-5.41%)
May 11, 2018 55.40 59.80 54.00 59.20 1,321 +4.80(+8.82%)
May 10, 2018 56.00 56.78 54.40 54.40 600 -2.60(-4.56%)
May 09, 2018 54.23 57.00 52.95 57.00 619 +3.20(+5.95%)
May 08, 2018 55.00 57.20 50.00 53.80 1,715 -0.40(-0.74%)
May 07, 2018 55.00 55.80 54.20 54.20 574 +0.00(+0.00%)
May 04, 2018 56.42 57.41 54.00 54.20 948 -2.20(-3.90%)
May 03, 2018 57.00 57.71 56.00 56.40 815 -1.10(-1.91%)
May 02, 2018 59.60 59.67 57.50 57.50 337 -2.10(-3.52%)
May 01, 2018 58.00 59.60 58.00 59.60 238 +3.40(+6.05%)
Apr 30, 2018 61.60 61.60 56.19 56.20 250 -0.80(-1.40%)
Apr 27, 2018 58.00 58.40 56.00 57.00 1,085 +0.40(+0.71%)
Apr 26, 2018 59.20 59.78 56.18 56.60 419 -3.59(-5.97%)
Apr 25, 2018 60.00 60.80 57.25 60.19 191 +2.18(+3.76%)
Apr 24, 2018 59.08 59.08 58.01 58.01 127 +0.81(+1.41%)
Apr 23, 2018 57.80 58.49 57.00 57.20 672 +1.00(+1.78%)
Apr 20, 2018 56.00 58.98 56.00 56.20 127 +0.20(+0.36%)
Apr 19, 2018 56.00 60.00 56.00 56.00 705 +0.00(+0.00%)
Apr 18, 2018 59.60 60.38 53.20 56.00 2,067 -2.00(-3.45%)
Apr 17, 2018 59.20 60.80 58.00 58.00 667 -0.02(-0.03%)
Apr 16, 2018 59.40 59.40 57.20 58.02 584 -1.38(-2.32%)
Apr 13, 2018 60.00 60.26 59.00 59.40 716 -0.60(-1.00%)
Apr 12, 2018 62.60 62.60 59.60 60.00 792 +0.00(+0.00%)
Apr 11, 2018 64.32 64.60 60.00 60.00 2,550 -3.20(-5.06%)
Apr 10, 2018 64.60 68.00 62.01 63.20 828 -0.60(-0.94%)
Apr 09, 2018 65.00 65.00 62.00 63.80 683 +1.00(+1.59%)
Apr 06, 2018 68.00 68.93 61.80 62.80 1,345 -4.98(-7.34%)
Apr 05, 2018 68.31 68.51 67.00 67.78 581 -0.82(-1.20%)
Apr 04, 2018 69.00 69.00 64.07 68.60 679 +2.00(+3.00%)
Apr 03, 2018 68.20 69.20 66.60 66.60 895 +0.54(+0.81%)
Apr 02, 2018 66.20 67.40 62.20 66.06 719 +1.06(+1.63%)
Mar 29, 2018 65.00 65.00 65.00 0 +1.80(+2.85%)
Mar 28, 2018 66.60 70.26 63.20 63.20 216 +1.60(+2.60%)
Mar 27, 2018 69.80 69.80 61.60 61.60 360 -6.40(-9.41%)
Mar 26, 2018 64.00 70.00 62.00 68.00 1,393 +4.00(+6.25%)
Mar 23, 2018 63.69 64.00 60.20 64.00 429 +1.60(+2.56%)
Mar 22, 2018 63.80 63.80 62.20 62.40 441 -0.68(-1.08%)
Mar 21, 2018 63.82 63.98 62.00 63.08 473 +1.21(+1.95%)
Mar 20, 2018 62.20 64.00 61.28 61.88 534 -0.32(-0.52%)
Mar 19, 2018 65.00 65.00 62.20 62.20 488 -5.40(-7.99%)
Mar 16, 2018 63.00 67.60 60.60 67.60 957 +5.80(+9.39%)
Mar 15, 2018 60.11 62.00 60.00 61.80 456 +1.60(+2.66%)
Mar 14, 2018 65.00 65.00 60.02 60.20 1,073 -4.40(-6.81%)
Mar 13, 2018 63.20 65.00 61.00 64.60 668 +2.80(+4.53%)
Mar 12, 2018 65.00 65.00 61.40 61.80 1,031 +0.00(+0.00%)
Mar 09, 2018 60.60 62.98 60.00 61.80 1,118 +1.00(+1.64%)
Mar 08, 2018 60.00 63.28 60.00 60.80 255 +0.80(+1.33%)
Mar 07, 2018 60.00 62.86 60.00 60.00 591 +2.00(+3.45%)
Mar 06, 2018 66.00 66.00 57.60 58.00 673 -2.00(-3.33%)
Mar 05, 2018 70.00 70.00 59.20 60.00 230 +0.80(+1.35%)
Mar 02, 2018 70.03 70.03 56.43 59.20 296 +0.00(+0.00%)
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.