Arcimoto Inc (NQ: FUV )

8.550 USD +0.360 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.40 18.10 16.34 17.92 1,771,900 +0.64(+3.70%)
Feb 25, 2021 19.01 19.32 17.00 17.28 1,821,473 -1.76(-9.24%)
Feb 24, 2021 19.40 21.34 18.02 19.04 4,112,617 +1.04(+5.78%)
Feb 23, 2021 17.89 18.55 14.91 18.00 3,548,537 -1.80(-9.09%)
Feb 22, 2021 20.80 22.47 19.56 19.80 2,272,101 -1.20(-5.71%)
Feb 19, 2021 21.64 23.60 20.76 21.00 2,892,600 +0.24(+1.16%)
Feb 18, 2021 23.01 23.80 20.60 20.76 3,040,399 -3.26(-13.57%)
Feb 17, 2021 25.56 26.20 23.51 24.02 2,439,152 -2.73(-10.21%)
Feb 16, 2021 28.16 29.65 26.42 26.75 1,343,508 -1.09(-3.92%)
Feb 12, 2021 28.21 28.45 27.22 27.84 1,057,000 -0.36(-1.28%)
Feb 11, 2021 32.34 32.50 27.54 28.20 1,809,629 -3.62(-11.38%)
Feb 10, 2021 31.29 33.54 30.13 31.82 1,871,933 +0.65(+2.09%)
Feb 09, 2021 30.69 32.41 29.30 31.17 2,076,361 -0.09(-0.29%)
Feb 08, 2021 32.27 32.40 31.00 31.26 1,257,095 -0.61(-1.91%)
Feb 05, 2021 36.73 36.80 30.05 31.87 3,955,300 -4.78(-13.04%)
Feb 04, 2021 31.50 36.80 31.50 36.65 3,913,488 +5.55(+17.85%)
Feb 03, 2021 27.30 31.30 26.50 31.10 3,573,870 +4.99(+19.11%)
Feb 02, 2021 23.49 26.99 22.60 26.11 3,649,728 +3.14(+13.67%)
Feb 01, 2021 22.49 23.34 21.25 22.97 1,534,623 +1.35(+6.24%)
Jan 29, 2021 23.06 24.49 20.89 21.62 2,112,800 -1.02(-4.51%)
Jan 28, 2021 22.32 24.01 21.41 22.64 1,487,952 +0.25(+1.12%)
Jan 27, 2021 23.00 24.39 21.05 22.39 2,979,634 -1.82(-7.52%)
Jan 26, 2021 21.68 25.44 20.80 24.21 5,061,009 +2.85(+13.34%)
Jan 25, 2021 21.32 22.35 19.37 21.36 2,588,762 +0.48(+2.30%)
Jan 22, 2021 21.60 23.60 20.35 20.88 4,594,100 -2.18(-9.45%)
Jan 21, 2021 18.49 23.69 17.40 23.06 8,977,086 +4.69(+25.53%)
Jan 20, 2021 16.79 18.64 16.37 18.37 3,452,218 +2.03(+12.42%)
Jan 19, 2021 16.90 17.20 16.00 16.34 1,346,494 +0.46(+2.90%)
Jan 15, 2021 17.80 17.88 15.67 15.88 2,082,300 -2.00(-11.19%)
Jan 14, 2021 18.15 18.60 17.52 17.88 1,685,256 -0.11(-0.61%)
Jan 13, 2021 18.41 19.25 17.29 17.99 2,690,775 -0.53(-2.86%)
Jan 12, 2021 17.45 18.72 16.62 18.52 4,003,787 +1.37(+7.99%)
Jan 11, 2021 14.99 17.69 14.60 17.15 5,280,250 +2.26(+15.18%)
Jan 08, 2021 15.90 16.19 14.22 14.89 2,377,300 -0.71(-4.55%)
Jan 07, 2021 14.07 15.70 13.89 15.60 2,633,359 +2.11(+15.64%)
Jan 06, 2021 13.42 14.80 13.02 13.49 2,745,419 +0.19(+1.43%)
Jan 05, 2021 13.16 13.60 12.85 13.30 1,092,201 +0.03(+0.23%)
Jan 04, 2021 13.44 13.60 12.58 13.27 1,640,128 +0.04(+0.30%)
Dec 31, 2020 13.23 13.23 13.23 3,692,767 -0.90(-6.37%)
Dec 30, 2020 14.08 14.76 13.82 14.13 3,692,767 +0.04(+0.28%)
Dec 29, 2020 14.78 14.99 13.08 14.09 2,635,422 -0.72(-4.86%)
Dec 28, 2020 15.31 16.73 14.70 14.81 3,926,261 -0.06(-0.40%)
Dec 24, 2020 14.54 15.99 14.10 14.87 2,545,000 +0.52(+3.62%)
Dec 23, 2020 14.84 15.35 13.71 14.35 2,224,841 -0.65(-4.33%)
Dec 22, 2020 14.60 15.68 13.00 15.00 5,859,570 +0.93(+6.61%)
Dec 21, 2020 13.05 14.37 12.68 14.07 2,648,341 +0.47(+3.46%)
Dec 18, 2020 13.58 14.15 13.24 13.60 1,943,700 +0.16(+1.19%)
Dec 17, 2020 13.46 14.37 13.01 13.44 3,022,832 +0.07(+0.52%)
Dec 16, 2020 12.86 13.49 12.08 13.37 2,212,795 +0.57(+4.45%)
Dec 15, 2020 12.33 12.87 11.82 12.80 1,967,687 +0.74(+6.14%)
Dec 14, 2020 12.64 12.80 11.91 12.06 1,333,725 -0.22(-1.79%)
Dec 11, 2020 12.99 13.87 12.10 12.28 1,843,000 -1.08(-8.08%)
Dec 10, 2020 12.41 13.37 12.36 13.36 1,270,805 +0.20(+1.52%)
Dec 09, 2020 13.85 14.32 11.80 13.16 3,589,714 -0.67(-4.84%)
Dec 08, 2020 11.75 14.70 11.75 13.83 6,695,992 +2.08(+17.70%)
Dec 07, 2020 11.95 12.39 11.41 11.75 1,861,609 -0.11(-0.93%)
Dec 04, 2020 12.54 12.57 11.80 11.86 1,367,900 -0.64(-5.12%)
Dec 03, 2020 13.06 13.75 12.06 12.50 2,183,351 -0.02(-0.16%)
Dec 02, 2020 11.32 12.97 10.75 12.52 3,143,742 +0.57(+4.77%)
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.