Arcimoto Inc (NQ: FUV )

9.750 USD -0.410 (-4.04%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.50 11.16 11.68 1,634,109 +0.77(+7.06%)
Oct 28, 2021 10.25 11.26 10.17 10.91 1,383,022 +0.71(+6.96%)
Oct 27, 2021 10.31 10.59 10.13 10.20 546,572 -0.11(-1.07%)
Oct 26, 2021 10.67 10.27 10.31 849,780 -0.39(-3.64%)
Oct 25, 2021 9.930 10.90 9.820 10.70 1,231,425 +0.73(+7.32%)
Oct 22, 2021 10.37 10.39 9.730 9.970 1,060,136 -0.49(-4.68%)
Oct 21, 2021 10.40 10.75 10.40 10.46 348,196 -0.06(-0.57%)
Oct 20, 2021 10.50 10.75 10.34 10.52 485,524 -0.05(-0.47%)
Oct 19, 2021 10.44 10.68 10.37 10.57 358,844 +0.13(+1.25%)
Oct 18, 2021 10.35 10.63 10.21 10.44 408,075 +0.10(+0.97%)
Oct 15, 2021 10.60 10.83 10.30 10.34 603,915 -0.15(-1.43%)
Oct 14, 2021 10.78 10.85 10.35 10.49 591,990 -0.27(-2.51%)
Oct 13, 2021 10.98 11.00 10.56 10.76 782,565 -0.13(-1.19%)
Oct 12, 2021 10.70 10.99 10.62 10.89 557,906 +0.32(+3.03%)
Oct 11, 2021 10.42 10.88 10.33 10.57 459,885 +0.14(+1.34%)
Oct 08, 2021 10.68 10.74 10.35 10.43 455,611 -0.25(-2.34%)
Oct 07, 2021 10.54 10.98 10.17 10.68 634,530 +0.42(+4.09%)
Oct 06, 2021 10.16 10.69 10.15 10.26 475,005 -0.23(-2.19%)
Oct 05, 2021 10.57 10.65 10.12 10.49 858,286 +0.04(+0.38%)
Oct 04, 2021 11.08 11.16 10.33 10.45 1,028,339 -0.85(-7.52%)
Oct 01, 2021 11.55 11.69 10.96 11.30 646,609 -0.13(-1.14%)
Sep 30, 2021 11.48 11.77 11.26 11.43 535,352 +0.08(+0.70%)
Sep 29, 2021 11.59 11.65 11.25 11.35 430,111 -0.12(-1.05%)
Sep 28, 2021 11.90 12.15 11.41 11.47 760,895 -0.69(-5.67%)
Sep 27, 2021 11.65 12.52 11.48 12.16 925,338 +0.51(+4.38%)
Sep 24, 2021 11.57 12.21 11.44 11.65 670,303 -0.21(-1.77%)
Sep 23, 2021 11.76 11.95 11.47 11.86 561,198 +0.24(+2.07%)
Sep 22, 2021 11.33 11.80 11.32 11.62 721,848 +0.27(+2.38%)
Sep 21, 2021 11.38 11.59 11.11 11.35 532,479 +0.11(+0.98%)
Sep 20, 2021 11.43 11.79 11.06 11.24 950,231 -0.90(-7.41%)
Sep 17, 2021 11.64 12.27 11.40 12.14 1,661,298 +0.55(+4.75%)
Sep 16, 2021 11.33 11.65 11.20 11.59 325,570 +0.04(+0.35%)
Sep 15, 2021 11.48 11.66 11.05 11.55 596,198 +0.06(+0.52%)
Sep 14, 2021 11.75 12.50 11.33 11.49 1,461,428 -0.53(-4.41%)
Sep 13, 2021 11.90 12.28 11.47 12.02 671,743 +0.14(+1.18%)
Sep 10, 2021 12.47 12.63 11.85 11.88 617,451 -0.26(-2.14%)
Sep 09, 2021 11.73 12.34 11.50 12.14 657,265 +0.39(+3.32%)
Sep 08, 2021 12.16 12.17 11.30 11.75 598,152 -0.46(-3.77%)
Sep 07, 2021 12.17 12.58 12.04 12.21 510,265 +0.04(+0.33%)
Sep 03, 2021 12.45 12.65 11.90 12.17 563,167 -0.36(-2.87%)
Sep 02, 2021 12.28 13.03 12.01 12.53 878,526 +0.24(+1.95%)
Sep 01, 2021 12.37 12.92 12.23 12.29 650,571 -0.13(-1.05%)
Aug 31, 2021 12.15 12.71 12.02 12.42 825,678 +0.35(+2.90%)
Aug 30, 2021 11.85 12.37 11.37 12.07 880,149 +0.35(+2.99%)
Aug 27, 2021 11.64 12.12 11.45 11.72 831,370 +0.06(+0.51%)
Aug 26, 2021 11.52 12.19 11.51 11.66 865,645 -0.10(-0.85%)
Aug 25, 2021 12.25 12.33 11.34 11.76 1,186,850 -0.51(-4.16%)
Aug 24, 2021 12.00 12.48 11.70 12.27 1,487,029 +0.72(+6.23%)
Aug 23, 2021 10.68 11.57 10.63 11.55 1,256,594 +1.05(+10.00%)
Aug 20, 2021 10.49 10.61 9.860 10.50 923,660 +0.25(+2.44%)
Aug 19, 2021 10.82 11.18 10.21 10.25 1,138,804 -0.61(-5.62%)
Aug 18, 2021 11.30 11.75 10.85 10.86 1,411,567 -0.20(-1.81%)
Aug 17, 2021 12.06 12.37 10.30 11.06 3,751,419 -2.95(-21.06%)
Aug 16, 2021 14.41 15.53 13.61 14.01 1,851,534 -0.10(-0.71%)
Aug 13, 2021 17.61 17.70 13.99 14.11 2,059,211 -3.65(-20.55%)
Aug 12, 2021 17.82 18.12 17.37 17.76 448,334 -0.28(-1.55%)
Aug 11, 2021 18.31 18.37 17.51 18.04 680,849 -0.27(-1.47%)
Aug 10, 2021 17.84 18.77 17.47 18.31 852,506 +0.60(+3.39%)
Aug 09, 2021 16.95 18.38 16.85 17.71 934,436 +0.56(+3.27%)
Aug 06, 2021 17.82 17.90 16.86 17.15 554,174 -0.47(-2.67%)
Aug 05, 2021 17.32 18.07 17.25 17.62 701,225 +0.15(+0.86%)
Aug 04, 2021 17.00 17.72 16.65 17.47 639,864 +0.29(+1.69%)
Aug 03, 2021 17.01 17.38 16.01 17.18 1,087,106 +0.38(+2.26%)
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.