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 (%)
Apr 26, 2024 0.4000 0.4180 0.4000 0.4094 20,185 -0.01(-3.10%)
Apr 25, 2024 0.4200 0.4225 0.4180 0.4225 47,626 +0.00(+0.55%)
Apr 24, 2024 0.4200 0.4300 0.4181 0.4202 23,677 +0.00(+0.29%)
Apr 23, 2024 0.4180 0.4200 0.4102 0.4190 17,277 +0.00(+0.48%)
Apr 22, 2024 0.4000 0.4200 0.4000 0.4170 35,712 +0.01(+3.73%)
Apr 19, 2024 0.4000 0.4053 0.4000 0.4020 41,938 -0.01(-1.74%)
Apr 18, 2024 0.4108 0.4149 0.4004 0.4091 27,170 -0.00(-1.11%)
Apr 17, 2024 0.4188 0.4230 0.4100 0.4137 19,877 -0.01(-1.73%)
Apr 16, 2024 0.4500 0.4500 0.4111 0.4210 88,927 -0.01(-3.33%)
Apr 15, 2024 0.4500 0.4500 0.4300 0.4355 23,540 -0.02(-4.50%)
Apr 12, 2024 0.4550 0.4626 0.4480 0.4560 24,446 +0.00(+0.64%)
Apr 11, 2024 0.4300 0.4650 0.4300 0.4531 56,240 -0.00(-0.83%)
Apr 10, 2024 0.4510 0.4643 0.4510 0.4569 9,509 -0.00(-0.67%)
Apr 09, 2024 0.4558 0.4649 0.4500 0.4600 30,211 +0.00(+0.00%)
Apr 08, 2024 0.4600 0.4600 0.4400 0.4600 62,801 +0.01(+3.19%)
Apr 05, 2024 0.4610 0.4610 0.4458 0.4458 48,959 -0.01(-2.11%)
Apr 04, 2024 0.4601 0.4799 0.4490 0.4554 78,744 -0.00(-1.00%)
Apr 03, 2024 0.5100 0.5100 0.4500 0.4600 161,728 -0.03(-7.07%)
Apr 02, 2024 0.4911 0.4950 0.4601 0.4950 59,567 +0.01(+3.06%)
Apr 01, 2024 0.4700 0.4979 0.4700 0.4803 48,162 +0.02(+3.51%)
Mar 28, 2024 0.4797 0.4797 0.4510 0.4640 118,727 +0.00(+0.63%)
Mar 27, 2024 0.4790 0.4790 0.4500 0.4611 111,257 -0.01(-1.26%)
Mar 26, 2024 0.4900 0.4900 0.4600 0.4670 59,682 -0.01(-2.71%)
Mar 25, 2024 0.5100 0.5060 0.4800 0.4800 39,954 -0.01(-1.05%)
Mar 22, 2024 0.5000 0.5150 0.4850 0.4851 70,041 -0.01(-1.20%)
Mar 21, 2024 0.5000 0.5225 0.4910 0.4910 36,684 -0.01(-2.00%)
Mar 20, 2024 0.5100 0.5230 0.5000 0.5010 32,621 +0.00(+0.20%)
Mar 19, 2024 0.4900 0.5215 0.4900 0.5000 75,970 +0.00(+0.00%)
Mar 18, 2024 0.5000 0.5200 0.4928 0.5000 37,020 +0.02(+3.95%)
Mar 15, 2024 0.5200 0.5229 0.4750 0.4810 53,306 -0.01(-2.87%)
Mar 14, 2024 0.5100 0.5230 0.4900 0.4952 38,052 -0.01(-2.90%)
Mar 13, 2024 0.5200 0.5230 0.5020 0.5100 18,767 +0.00(+0.00%)
Mar 12, 2024 0.5100 0.5100 0.5010 0.5100 21,789 +0.00(+0.35%)
Mar 11, 2024 0.5100 0.5199 0.4800 0.5082 96,744 +0.01(+1.54%)
Mar 08, 2024 0.5000 0.5100 0.4900 0.5005 19,693 +0.00(+0.24%)
Mar 07, 2024 0.5100 0.5100 0.4902 0.4993 42,615 -0.00(-0.20%)
Mar 06, 2024 0.4900 0.5100 0.4600 0.5003 93,277 +0.01(+2.10%)
Mar 05, 2024 0.5152 0.5210 0.4802 0.4900 134,491 -0.03(-6.33%)
Mar 04, 2024 0.5447 0.5447 0.5103 0.5231 88,466 -0.02(-3.97%)
Mar 01, 2024 0.5400 0.5500 0.5300 0.5447 44,791 -0.01(-0.96%)
Feb 29, 2024 0.5500 0.5600 0.5315 0.5500 28,539 -0.00(-0.51%)
Feb 28, 2024 0.5619 0.5800 0.5209 0.5528 96,980 -0.02(-2.85%)
Feb 27, 2024 0.5499 0.5700 0.5310 0.5690 91,215 +0.03(+5.57%)
Feb 26, 2024 0.5528 0.5675 0.5300 0.5390 50,709 +0.01(+2.08%)
Feb 23, 2024 0.5300 0.5505 0.5200 0.5280 172,876 -0.03(-5.71%)
Feb 22, 2024 0.6000 0.6090 0.5501 0.5600 219,944 -0.05(-8.20%)
Feb 21, 2024 0.6200 0.6387 0.6000 0.6100 56,167 -0.02(-3.28%)
Feb 20, 2024 0.6400 0.6500 0.6200 0.6307 76,394 +0.01(+1.74%)
Feb 16, 2024 0.6200 0.6200 0.6103 0.6199 30,796 -0.00(-0.02%)
Feb 15, 2024 0.5800 0.6600 0.5770 0.6200 119,697 +0.04(+6.90%)
Feb 14, 2024 0.5900 0.6000 0.5800 0.5800 35,457 -0.01(-1.69%)
Feb 13, 2024 0.6051 0.6298 0.5801 0.5900 37,192 -0.04(-6.33%)
Feb 12, 2024 0.6100 0.6500 0.5505 0.6299 213,726 +0.02(+2.59%)
Feb 09, 2024 0.6200 0.6200 0.6056 0.6140 24,800 +0.01(+1.47%)
Feb 08, 2024 0.6000 0.6299 0.6000 0.6051 47,031 -0.02(-2.64%)
Feb 07, 2024 0.6439 0.6598 0.6200 0.6215 29,399 -0.02(-3.64%)
Feb 06, 2024 0.6300 0.6600 0.6196 0.6450 13,206 +0.02(+2.38%)
Feb 05, 2024 0.6700 0.6700 0.6100 0.6300 54,796 -0.03(-4.55%)
Feb 02, 2024 0.6710 0.6800 0.6511 0.6600 64,155 -0.01(-1.49%)
Feb 01, 2024 0.6500 0.6800 0.6500 0.6700 90,264 -0.01(-0.89%)
Jan 31, 2024 0.7200 0.7200 0.6720 0.6760 29,629 -0.04(-6.11%)
Jan 30, 2024 0.7000 0.7200 0.7000 0.7200 22,500 +0.02(+2.87%)
Jan 29, 2024 0.7000 0.7000 0.6876 0.6999 24,243 +0.01(+1.79%)
Jan 26, 2024 0.7005 0.7005 0.6799 0.6876 17,798 -0.00(-0.35%)
Jan 25, 2024 0.6860 0.7100 0.6800 0.6900 71,027 -0.01(-1.43%)
Jan 24, 2024 0.6900 0.7300 0.6801 0.7000 36,993 +0.01(+1.42%)
Jan 23, 2024 0.6800 0.7957 0.6550 0.6902 48,733 +0.01(+1.49%)
Jan 22, 2024 0.7200 0.7271 0.6699 0.6801 89,913 -0.04(-5.28%)
Jan 19, 2024 0.7500 0.7600 0.7180 0.7180 35,227 -0.03(-4.27%)
Jan 18, 2024 0.7700 0.7800 0.7019 0.7500 70,714 -0.02(-2.60%)
Jan 17, 2024 0.8000 0.8000 0.7500 0.7700 30,707 -0.03(-3.16%)
Jan 16, 2024 0.8300 0.8400 0.7510 0.7951 54,921 -0.01(-1.38%)
Jan 12, 2024 0.7900 0.8400 0.7700 0.8062 50,192 +0.02(+2.14%)
Jan 11, 2024 0.7878 0.8000 0.7541 0.7893 34,888 +0.02(+2.52%)
Jan 10, 2024 0.7800 0.7900 0.7541 0.7699 20,667 -0.03(-3.52%)
Jan 09, 2024 0.8000 0.8000 0.7500 0.7980 22,555 -0.01(-0.97%)
Jan 08, 2024 0.8000 0.8390 0.7000 0.8058 92,255 -0.02(-1.85%)
Jan 05, 2024 0.8650 0.8650 0.8010 0.8210 37,092 -0.03(-3.64%)
Jan 04, 2024 0.8500 0.8600 0.8067 0.8520 41,238 +0.01(+1.46%)
Jan 03, 2024 0.8400 0.8600 0.8001 0.8397 52,064 +0.00(+0.56%)
Jan 02, 2024 0.8100 0.8800 0.8100 0.8350 130,794 -0.02(-2.76%)
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%)
Oct 02, 2023 0.8421 0.8495 0.8300 0.8393 35,778 -0.00(-0.08%)
Sep 29, 2023 0.8200 0.8500 0.8200 0.8400 30,778 +0.02(+1.82%)
Sep 28, 2023 0.8350 0.8499 0.8200 0.8250 40,004 -0.01(-0.64%)
Sep 27, 2023 0.8300 0.8400 0.8200 0.8303 26,024 +0.00(+0.02%)
Sep 26, 2023 0.8100 0.8500 0.8100 0.8301 18,939 +0.01(+1.23%)
Sep 25, 2023 0.8104 0.8248 0.8113 0.8200 25,639 -0.02(-2.84%)
Sep 22, 2023 0.8401 0.8500 0.8104 0.8440 39,871 +0.00(+0.48%)
Sep 21, 2023 0.8800 0.9000 0.8100 0.8400 163,337 -0.04(-4.55%)
Sep 20, 2023 0.8900 0.9000 0.8750 0.8800 28,961 -0.02(-2.22%)
Sep 19, 2023 0.9000 0.9050 0.8750 0.9000 83,867 -0.02(-2.05%)
Sep 18, 2023 0.9200 0.9297 0.8950 0.9188 76,162 +0.00(+0.42%)
Sep 15, 2023 0.9300 0.9300 0.9055 0.9150 46,807 -0.02(-2.11%)
Sep 14, 2023 0.9550 0.9550 0.9101 0.9347 59,588 -0.01(-1.19%)
Sep 13, 2023 0.9629 0.9629 0.9262 0.9460 62,560 -0.02(-1.76%)
Sep 12, 2023 0.9749 0.9800 0.9550 0.9629 55,107 -0.01(-1.23%)
Sep 11, 2023 0.9980 0.9999 0.9662 0.9749 76,567 -0.03(-2.51%)
Sep 08, 2023 0.9900 1.000 0.9500 1.000 48,098 +0.02(+1.52%)
Sep 07, 2023 1.000 1.000 0.9700 0.9850 37,204 -0.02(-1.50%)
Sep 06, 2023 1.030 1.030 1.000 1.000 25,253 -0.03(-2.91%)
Sep 05, 2023 1.010 1.030 1.000 1.030 54,586 +0.03(+3.00%)
Sep 01, 2023 1.000 1.019 1.000 1.000 43,239 +0.00(+0.00%)
Aug 31, 2023 1.040 1.040 0.9901 1.000 68,934 -0.05(-4.76%)
Aug 30, 2023 1.000 1.050 0.9800 1.050 81,933 +0.06(+6.06%)
Aug 29, 2023 0.9800 1.010 0.9601 0.9900 100,220 -0.01(-1.00%)
Aug 28, 2023 1.010 1.020 0.9800 1.000 125,644 -0.02(-1.96%)
Aug 25, 2023 1.020 1.040 1.000 1.020 130,740 -0.01(-0.97%)
Aug 24, 2023 1.030 1.030 1.000 1.030 143,078 +0.01(+0.98%)
Aug 23, 2023 1.030 1.050 1.020 1.020 93,344 -0.01(-0.97%)
Aug 22, 2023 1.050 1.060 1.010 1.030 105,511 -0.01(-0.96%)
Aug 21, 2023 1.060 1.080 1.027 1.040 139,696 -0.02(-1.89%)
Aug 18, 2023 1.070 1.070 1.010 1.060 119,415 +0.01(+0.95%)
Aug 17, 2023 1.180 1.180 1.010 1.050 247,244 -0.13(-11.02%)
Aug 16, 2023 1.260 1.280 1.180 1.180 149,266 -0.11(-8.53%)
Aug 15, 2023 1.350 1.350 1.260 1.290 63,650 -0.06(-4.44%)
Aug 14, 2023 1.400 1.400 1.310 1.350 28,974 +0.00(+0.04%)
Aug 11, 2023 1.350 1.380 1.320 1.349 65,308 +0.03(+2.23%)
Aug 10, 2023 1.430 1.430 1.260 1.320 106,460 -0.07(-5.04%)
Aug 09, 2023 1.440 1.440 1.390 1.390 32,688 -0.04(-2.80%)
Aug 08, 2023 1.440 1.440 1.400 1.430 51,003 +0.00(+0.00%)
Aug 07, 2023 1.460 1.480 1.409 1.430 84,608 -0.05(-3.38%)
Aug 04, 2023 1.530 1.558 1.480 1.480 39,251 -0.06(-3.90%)
Aug 03, 2023 1.530 1.550 1.500 1.540 32,234 -0.02(-1.28%)
Aug 02, 2023 1.600 1.640 1.540 1.560 72,265 -0.02(-1.27%)
Aug 01, 2023 1.520 1.600 1.520 1.580 96,452 +0.04(+2.60%)
Jul 31, 2023 1.560 1.580 1.500 1.540 118,095 +0.00(+0.00%)
Jul 28, 2023 1.490 1.540 1.490 1.540 57,237 +0.04(+2.67%)
Jul 27, 2023 1.570 1.570 1.487 1.500 61,047 -0.03(-1.96%)
Jul 26, 2023 1.490 1.580 1.480 1.530 128,906 +0.05(+3.38%)
Jul 25, 2023 1.470 1.550 1.470 1.480 102,939 +0.01(+0.68%)
Jul 24, 2023 1.410 1.480 1.410 1.470 46,622 +0.04(+2.80%)
Jul 21, 2023 1.490 1.490 1.410 1.430 74,191 -0.05(-3.38%)
Jul 20, 2023 1.490 1.490 1.410 1.480 83,349 +0.02(+1.37%)
Jul 19, 2023 1.460 1.500 1.420 1.460 64,201 -0.02(-1.35%)
Jul 18, 2023 1.470 1.520 1.450 1.480 99,159 +0.00(+0.00%)
Jul 17, 2023 1.500 1.500 1.450 1.480 54,668 +0.00(+0.00%)
Jul 14, 2023 1.520 1.566 1.460 1.480 150,122 -0.03(-1.99%)
Jul 13, 2023 1.530 1.530 1.480 1.510 69,821 +0.01(+0.67%)
Jul 12, 2023 1.450 1.500 1.410 1.500 87,189 +0.10(+7.14%)
Jul 11, 2023 1.440 1.440 1.400 1.400 45,953 -0.01(-0.71%)
Jul 10, 2023 1.450 1.450 1.400 1.410 79,745 -0.03(-2.08%)
Jul 07, 2023 1.410 1.450 1.400 1.440 66,335 +0.01(+0.70%)
Jul 06, 2023 1.480 1.480 1.370 1.430 143,212 -0.04(-2.72%)
Jul 05, 2023 1.530 1.530 1.450 1.470 118,091 -0.02(-1.34%)
Jul 03, 2023 1.460 1.550 1.460 1.490 74,086 +0.03(+2.05%)
Jun 30, 2023 1.450 1.490 1.420 1.460 93,904 -0.03(-2.01%)
Jun 29, 2023 1.530 1.580 1.450 1.490 97,466 -0.05(-3.25%)
Jun 28, 2023 1.460 1.600 1.440 1.540 95,546 +0.09(+6.21%)
Jun 27, 2023 1.440 1.480 1.420 1.450 83,183 -0.03(-2.03%)
Jun 26, 2023 1.460 1.480 1.440 1.480 91,340 +0.04(+2.78%)
Jun 23, 2023 1.500 1.520 1.440 1.440 81,032 -0.06(-4.00%)
Jun 22, 2023 1.520 1.520 1.440 1.500 133,012 -0.01(-0.66%)
Jun 21, 2023 1.570 1.610 1.510 1.510 117,483 -0.07(-4.43%)
Jun 20, 2023 1.610 1.640 1.560 1.580 97,584 -0.06(-3.66%)
Jun 16, 2023 1.600 1.650 1.560 1.640 223,131 +0.05(+3.14%)
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.