Skip to main content

Arcimoto Inc (NQ: FUV )

0.4640 +0.0040 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.9000 0.9282 0.8300 0.8587 145,692 -0.07(-7.27%)
Dec 28, 2023 0.7320 0.9800 0.7320 0.9260 300,207 +0.18(+23.47%)
Dec 27, 2023 0.7300 0.7975 0.7300 0.7500 78,789 -0.00(-0.41%)
Dec 26, 2023 0.7700 0.8000 0.7400 0.7531 87,312 +0.00(+0.43%)
Dec 22, 2023 0.7100 0.7500 0.7100 0.7499 51,021 +0.04(+5.18%)
Dec 21, 2023 0.7200 0.7499 0.7100 0.7130 56,272 -0.01(-1.67%)
Dec 20, 2023 0.7224 0.7500 0.7206 0.7251 31,540 -0.00(-0.67%)
Dec 19, 2023 0.7500 0.7666 0.7117 0.7300 61,105 -0.02(-2.48%)
Dec 18, 2023 0.6660 0.8937 0.6660 0.7486 446,526 +0.07(+9.68%)
Dec 15, 2023 0.7024 0.7100 0.6710 0.6825 71,916 -0.02(-2.50%)
Dec 14, 2023 0.6900 0.7435 0.6910 0.7000 123,845 +0.01(+1.30%)
Dec 13, 2023 0.7440 0.7500 0.6674 0.6910 117,468 -0.03(-4.49%)
Dec 12, 2023 0.7800 0.7800 0.7110 0.7235 79,691 -0.04(-5.44%)
Dec 11, 2023 0.8160 0.8900 0.7500 0.7651 162,391 -0.02(-3.15%)
Dec 08, 2023 0.7800 0.7985 0.7601 0.7900 64,700 +0.03(+3.61%)
Dec 07, 2023 0.7900 0.8000 0.7412 0.7625 91,576 -0.02(-2.87%)
Dec 06, 2023 0.8004 0.8154 0.7780 0.7850 115,112 -0.03(-3.09%)
Dec 05, 2023 0.8100 0.8400 0.7600 0.8100 89,021 -0.03(-3.57%)
Dec 04, 2023 0.9289 0.9334 0.8100 0.8400 316,371 -0.09(-9.57%)
Dec 01, 2023 1.000 1.130 0.9100 0.9289 240,981 -0.09(-8.93%)
Nov 30, 2023 1.430 1.460 0.9100 1.020 908,698 -0.37(-26.62%)
Nov 29, 2023 1.190 1.451 1.140 1.390 1,007,488 +0.31(+28.70%)
Nov 28, 2023 0.9100 1.148 0.9100 1.080 678,856 +0.20(+22.67%)
Nov 27, 2023 0.7800 0.9600 0.7500 0.8804 286,182 +0.10(+13.35%)
Nov 24, 2023 0.6600 0.7800 0.6300 0.7767 107,007 +0.15(+23.29%)
Nov 22, 2023 0.6200 0.6880 0.6100 0.6300 150,212 +0.04(+6.96%)
Nov 21, 2023 0.5500 0.7600 0.5199 0.5890 1,300,729 +0.05(+9.87%)
Nov 20, 2023 0.5800 0.5900 0.5300 0.5361 275,687 -0.04(-7.60%)
Nov 17, 2023 0.5600 0.5883 0.5600 0.5802 36,020 +0.01(+1.79%)
Nov 16, 2023 0.5800 0.5800 0.5600 0.5700 50,904 -0.01(-1.06%)
Nov 15, 2023 0.5797 0.5900 0.5600 0.5761 35,872 +0.02(+3.99%)
Nov 14, 2023 0.5500 0.5800 0.5500 0.5540 60,217 -0.00(-0.22%)
Nov 13, 2023 0.5700 0.5700 0.5400 0.5552 44,194 +0.01(+0.95%)
Nov 10, 2023 0.5900 0.5900 0.5450 0.5500 39,099 +0.00(+0.00%)
Nov 09, 2023 0.5890 0.5900 0.5500 0.5500 65,634 -0.03(-5.17%)
Nov 08, 2023 0.6400 0.6400 0.5700 0.5800 88,381 -0.03(-4.13%)
Nov 07, 2023 0.6000 0.6349 0.6000 0.6050 28,218 -0.02(-3.89%)
Nov 06, 2023 0.6500 0.6499 0.6295 0.6295 28,196 -0.01(-1.69%)
Nov 03, 2023 0.6001 0.6700 0.6001 0.6403 81,898 +0.04(+6.70%)
Nov 02, 2023 0.5900 0.6100 0.5850 0.6001 68,590 +0.01(+1.71%)
Nov 01, 2023 0.6200 0.6200 0.5900 0.5900 38,044 +0.01(+1.03%)
Oct 31, 2023 0.5900 0.6000 0.5800 0.5840 48,308 -0.02(-2.67%)
Oct 30, 2023 0.6300 0.6320 0.5997 0.6000 43,004 -0.02(-2.60%)
Oct 27, 2023 0.6142 0.6300 0.6090 0.6160 15,276 +0.00(+0.16%)
Oct 26, 2023 0.6174 0.6200 0.5800 0.6150 69,183 -0.03(-3.91%)
Oct 25, 2023 0.6500 0.6500 0.6151 0.6400 55,528 -0.01(-1.72%)
Oct 24, 2023 0.6300 0.6690 0.6250 0.6512 32,427 +0.02(+3.33%)
Oct 23, 2023 0.6200 0.6500 0.6200 0.6302 34,434 -0.02(-3.11%)
Oct 20, 2023 0.6600 0.6600 0.6400 0.6504 82,145 -0.04(-5.73%)
Oct 19, 2023 0.7100 0.7100 0.6510 0.6899 43,200 +0.02(+2.97%)
Oct 18, 2023 0.7000 0.7100 0.6620 0.6700 30,010 -0.02(-2.26%)
Oct 17, 2023 0.7100 0.7200 0.6615 0.6855 61,120 -0.03(-4.17%)
Oct 16, 2023 0.7400 0.7499 0.7000 0.7153 58,062 -0.02(-2.33%)
Oct 13, 2023 0.7310 0.7400 0.6700 0.7324 35,646 +0.01(+1.72%)
Oct 12, 2023 0.7400 0.7499 0.6500 0.7200 49,865 -0.01(-0.76%)
Oct 11, 2023 0.7400 0.7499 0.7100 0.7255 40,983 -0.01(-1.43%)
Oct 10, 2023 0.7400 0.7499 0.7000 0.7360 34,323 +0.01(+0.82%)
Oct 09, 2023 0.8000 0.8098 0.7000 0.7300 137,793 -0.08(-9.88%)
Oct 06, 2023 0.8100 0.8200 0.8024 0.8100 21,075 +0.01(+1.12%)
Oct 05, 2023 0.8600 0.8633 0.8000 0.8010 78,506 -0.07(-8.15%)
Oct 04, 2023 0.8500 1.000 0.8220 0.8721 314,385 +0.05(+5.71%)
Oct 03, 2023 0.8400 0.8494 0.8250 0.8250 33,388 -0.01(-1.70%)
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.