Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcimoto Inc (NQ: FUV )

0.4202 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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%)
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.