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 (%)
May 31, 2022 82.20 84.40 78.20 80.00 26,469 -2.00(-2.44%)
May 27, 2022 80.20 84.80 80.20 82.00 40,313 +2.00(+2.50%)
May 26, 2022 75.40 83.00 72.60 80.00 146,473 +4.60(+6.10%)
May 25, 2022 75.80 76.60 73.40 75.40 23,014 +1.80(+2.45%)
May 24, 2022 74.80 75.60 71.00 73.60 15,400 -2.60(-3.41%)
May 23, 2022 71.40 76.40 70.00 76.20 13,846 +5.40(+7.63%)
May 20, 2022 80.00 80.40 69.00 70.80 25,789 -6.60(-8.53%)
May 19, 2022 75.40 79.80 73.20 77.40 17,249 +2.40(+3.20%)
May 18, 2022 79.20 82.20 74.60 75.00 16,048 -5.60(-6.95%)
May 17, 2022 75.40 80.60 72.60 80.60 23,074 +3.60(+4.68%)
May 16, 2022 84.20 86.80 76.60 77.00 19,251 -5.00(-6.10%)
May 13, 2022 80.80 83.20 77.80 82.00 43,928 +5.00(+6.49%)
May 12, 2022 74.00 82.60 71.40 77.00 27,019 +0.60(+0.79%)
May 11, 2022 77.40 83.80 75.60 76.40 44,496 -3.60(-4.50%)
May 10, 2022 83.20 83.40 69.60 80.00 43,697 -2.20(-2.68%)
May 09, 2022 80.20 84.20 78.42 82.20 81,567 +0.60(+0.74%)
May 06, 2022 80.40 82.60 74.80 81.60 20,834 +1.40(+1.75%)
May 05, 2022 83.20 85.20 78.40 80.20 42,056 -3.40(-4.07%)
May 04, 2022 80.40 86.80 76.40 83.60 52,450 +2.40(+2.96%)
May 03, 2022 81.00 85.80 79.01 81.20 43,880 -1.40(-1.69%)
May 02, 2022 71.40 83.80 68.80 82.60 58,909 +15.40(+22.92%)
Apr 29, 2022 66.60 72.20 66.30 67.20 32,850 -1.00(-1.47%)
Apr 28, 2022 66.60 70.40 62.20 68.20 36,234 +3.80(+5.90%)
Apr 27, 2022 68.00 69.00 63.20 64.40 37,005 -3.60(-5.29%)
Apr 26, 2022 78.00 79.00 61.80 68.00 135,874 -10.60(-13.49%)
Apr 25, 2022 76.00 80.80 75.00 78.60 37,273 +0.20(+0.26%)
Apr 22, 2022 78.00 81.40 76.60 78.40 42,043 +1.00(+1.29%)
Apr 21, 2022 81.80 82.60 73.60 77.40 63,642 -2.60(-3.25%)
Apr 20, 2022 86.20 86.60 79.40 80.00 45,510 -6.40(-7.41%)
Apr 19, 2022 85.00 88.20 82.50 86.40 35,402 +3.20(+3.85%)
Apr 18, 2022 90.20 90.40 80.02 83.20 91,221 -6.80(-7.56%)
Apr 14, 2022 100.20 100.20 89.80 90.00 35,554 -7.80(-7.98%)
Apr 13, 2022 99.00 101.40 97.40 97.80 29,837 +0.20(+0.20%)
Apr 12, 2022 102.80 103.00 97.20 97.60 38,396 -2.60(-2.59%)
Apr 11, 2022 102.60 105.60 100.20 100.20 24,720 -5.80(-5.47%)
Apr 08, 2022 108.00 108.00 101.60 106.00 26,348 -1.20(-1.12%)
Apr 07, 2022 109.40 112.00 102.40 107.20 31,137 -3.40(-3.07%)
Apr 06, 2022 112.00 113.80 109.80 110.60 24,861 -5.20(-4.49%)
Apr 05, 2022 127.00 127.00 114.40 115.80 26,284 -11.40(-8.96%)
Apr 04, 2022 115.20 127.20 115.02 127.20 37,712 +13.20(+11.58%)
Apr 01, 2022 129.60 130.00 110.80 114.00 72,474 -18.20(-13.77%)
Mar 31, 2022 139.20 141.40 132.00 132.20 29,188 -8.20(-5.84%)
Mar 30, 2022 140.40 145.60 138.80 140.40 46,099 -1.00(-0.71%)
Mar 29, 2022 137.00 146.00 136.00 141.40 39,018 +6.00(+4.43%)
Mar 28, 2022 140.00 141.80 132.00 135.40 33,393 -3.60(-2.59%)
Mar 25, 2022 143.00 143.20 136.00 139.00 17,375 -3.60(-2.52%)
Mar 24, 2022 142.20 153.00 139.00 142.60 36,756 +4.20(+3.03%)
Mar 23, 2022 144.00 147.00 138.00 138.40 19,302 -4.80(-3.35%)
Mar 22, 2022 139.80 145.60 138.02 143.20 21,962 +4.40(+3.17%)
Mar 21, 2022 145.00 147.00 135.20 138.80 35,318 -2.80(-1.98%)
Mar 18, 2022 135.80 152.20 135.80 141.60 92,273 +4.00(+2.91%)
Mar 17, 2022 132.60 140.40 132.00 137.60 27,196 +5.80(+4.40%)
Mar 16, 2022 129.20 134.60 123.40 131.80 41,832 +7.80(+6.29%)
Mar 15, 2022 120.20 124.20 113.00 124.00 23,169 +6.20(+5.26%)
Mar 14, 2022 135.80 138.69 115.40 117.80 30,088 -18.80(-13.76%)
Mar 11, 2022 147.40 150.30 134.40 136.60 22,231 -9.80(-6.69%)
Mar 10, 2022 150.00 156.40 138.80 146.40 39,356 -6.00(-3.94%)
Mar 09, 2022 145.20 154.20 145.20 152.40 36,544 +10.00(+7.02%)
Mar 08, 2022 142.00 149.80 128.48 142.40 61,906 -0.40(-0.28%)
Mar 07, 2022 130.80 146.45 129.00 142.80 52,447 +14.60(+11.39%)
Mar 04, 2022 133.40 139.00 124.80 128.20 34,992 -7.20(-5.32%)
Mar 03, 2022 140.60 143.80 130.60 135.40 58,911 -3.40(-2.45%)
Mar 02, 2022 137.20 144.38 132.20 138.80 51,359 +1.20(+0.87%)
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.