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 (%)
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%)
Jun 15, 2023 1.570 1.650 1.560 1.590 190,836 +0.00(+0.00%)
Jun 14, 2023 1.600 1.650 1.580 1.590 144,683 -0.06(-3.64%)
Jun 13, 2023 1.620 1.700 1.620 1.650 132,698 +0.04(+2.48%)
Jun 12, 2023 1.590 1.700 1.510 1.610 323,181 -0.18(-10.06%)
Jun 09, 2023 1.800 1.850 1.765 1.790 78,912 -0.02(-1.10%)
Jun 08, 2023 1.720 1.850 1.720 1.810 122,942 +0.08(+4.62%)
Jun 07, 2023 1.690 1.750 1.680 1.730 99,076 +0.05(+2.98%)
Jun 06, 2023 1.650 1.700 1.600 1.680 74,233 +0.03(+1.82%)
Jun 05, 2023 1.650 1.680 1.620 1.650 75,027 +0.05(+3.12%)
Jun 02, 2023 1.570 1.660 1.570 1.600 104,384 +0.02(+1.27%)
Jun 01, 2023 1.580 1.590 1.550 1.580 21,837 +0.00(+0.00%)
May 31, 2023 1.600 1.600 1.540 1.580 31,280 -0.01(-0.63%)
May 30, 2023 1.580 1.600 1.550 1.590 84,923 +0.05(+3.25%)
May 26, 2023 1.460 1.540 1.440 1.540 56,802 +0.11(+7.69%)
May 25, 2023 1.460 1.510 1.420 1.430 44,554 -0.04(-2.72%)
May 24, 2023 1.500 1.530 1.460 1.470 51,973 -0.05(-3.29%)
May 23, 2023 1.570 1.610 1.510 1.520 45,230 -0.05(-3.49%)
May 22, 2023 1.540 1.580 1.500 1.575 101,534 +0.02(+1.61%)
May 19, 2023 1.550 1.550 1.490 1.550 35,484 +0.04(+2.65%)
May 18, 2023 1.540 1.540 1.490 1.510 49,795 -0.00(-0.33%)
May 17, 2023 1.510 1.530 1.500 1.515 27,171 +0.00(+0.33%)
May 16, 2023 1.510 1.570 1.500 1.510 33,743 -0.04(-2.58%)
May 15, 2023 1.510 1.570 1.510 1.550 40,405 -0.02(-1.27%)
May 12, 2023 1.640 1.640 1.550 1.570 22,533 -0.03(-1.88%)
May 11, 2023 1.630 1.650 1.585 1.600 34,560 -0.01(-0.62%)
May 10, 2023 1.640 1.660 1.560 1.610 75,444 -0.05(-3.01%)
May 09, 2023 1.660 1.670 1.580 1.660 81,534 +0.01(+0.61%)
May 08, 2023 1.600 1.700 1.567 1.650 148,602 +0.11(+7.14%)
May 05, 2023 1.510 1.550 1.490 1.540 21,635 +0.06(+4.05%)
May 04, 2023 1.510 1.527 1.460 1.480 29,219 -0.05(-3.27%)
May 03, 2023 1.530 1.580 1.530 1.530 62,107 +0.00(+0.00%)
May 02, 2023 1.550 1.550 1.450 1.530 37,323 -0.00(-0.33%)
May 01, 2023 1.500 1.550 1.470 1.535 48,958 +0.02(+1.66%)
Apr 28, 2023 1.430 1.550 1.418 1.510 75,045 +0.09(+6.34%)
Apr 27, 2023 1.310 1.440 1.300 1.420 75,693 +0.11(+8.40%)
Apr 26, 2023 1.360 1.390 1.300 1.310 54,536 -0.05(-3.68%)
Apr 25, 2023 1.440 1.440 1.350 1.360 87,895 -0.08(-5.56%)
Apr 24, 2023 1.480 1.530 1.400 1.440 51,817 -0.03(-2.04%)
Apr 21, 2023 1.430 1.500 1.380 1.470 92,338 +0.07(+5.00%)
Apr 20, 2023 1.360 1.438 1.350 1.400 88,482 +0.00(+0.00%)
Apr 19, 2023 1.590 1.590 1.400 1.400 126,921 -0.17(-10.83%)
Apr 18, 2023 1.580 1.670 1.510 1.570 146,676 -0.06(-3.98%)
Apr 17, 2023 1.840 1.840 1.620 1.635 204,487 -0.20(-10.66%)
Apr 14, 2023 1.840 1.890 1.800 1.830 158,424 +0.02(+1.10%)
Apr 13, 2023 1.760 1.830 1.730 1.810 177,412 +0.10(+5.85%)
Apr 12, 2023 1.700 1.794 1.630 1.710 170,453 +0.06(+3.64%)
Apr 11, 2023 1.530 1.680 1.496 1.650 135,053 +0.14(+9.27%)
Apr 10, 2023 1.470 1.530 1.441 1.510 90,048 +0.07(+4.86%)
Apr 06, 2023 1.400 1.490 1.380 1.440 64,713 +0.04(+2.86%)
Apr 05, 2023 1.440 1.440 1.360 1.400 53,892 -0.02(-1.41%)
Apr 04, 2023 1.430 1.440 1.390 1.420 42,652 -0.01(-0.70%)
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.