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 (%)
Dec 31, 2020 264.60 264.60 264.60 184,638 -18.00(-6.37%)
Dec 30, 2020 281.60 295.20 276.40 282.60 184,638 +0.80(+0.28%)
Dec 29, 2020 295.60 299.80 261.60 281.80 131,771 -14.40(-4.86%)
Dec 28, 2020 306.20 334.60 294.00 296.20 196,313 -1.20(-0.40%)
Dec 24, 2020 290.80 319.80 282.00 297.40 127,250 +10.40(+3.62%)
Dec 23, 2020 296.80 307.00 274.20 287.00 111,242 -13.00(-4.33%)
Dec 22, 2020 292.00 313.60 260.00 300.00 293,022 +18.60(+6.61%)
Dec 21, 2020 261.00 287.40 253.60 281.40 132,417 +9.40(+3.46%)
Dec 18, 2020 271.60 283.00 264.80 272.00 97,185 +3.20(+1.19%)
Dec 17, 2020 269.20 287.40 260.20 268.80 151,141 +1.40(+0.52%)
Dec 16, 2020 257.20 269.80 241.60 267.40 110,639 +11.40(+4.45%)
Dec 15, 2020 246.60 257.40 236.40 256.00 98,384 +14.80(+6.14%)
Dec 14, 2020 252.80 256.00 238.20 241.20 66,686 -4.40(-1.79%)
Dec 11, 2020 259.80 277.40 242.00 245.60 92,150 -21.60(-8.08%)
Dec 10, 2020 248.20 267.40 247.20 267.20 63,540 +4.00(+1.52%)
Dec 09, 2020 277.00 286.40 236.00 263.20 179,485 -13.40(-4.84%)
Dec 08, 2020 235.00 294.00 235.00 276.60 334,799 +41.60(+17.70%)
Dec 07, 2020 239.00 247.80 228.20 235.00 93,080 -2.20(-0.93%)
Dec 04, 2020 250.80 251.48 236.00 237.20 68,395 -12.80(-5.12%)
Dec 03, 2020 261.20 275.00 241.20 250.00 109,167 -0.40(-0.16%)
Dec 02, 2020 226.40 259.40 215.00 250.40 157,187 +11.40(+4.77%)
Dec 01, 2020 271.60 272.20 231.40 239.00 96,884 -31.00(-11.48%)
Nov 30, 2020 276.20 279.60 241.00 270.00 140,709 -1.00(-0.37%)
Nov 27, 2020 283.40 298.60 266.60 271.00 120,980 -6.40(-2.31%)
Nov 25, 2020 277.20 300.80 267.80 277.40 185,225 -9.20(-3.21%)
Nov 24, 2020 331.60 331.60 272.00 286.60 330,846 -42.00(-12.78%)
Nov 23, 2020 345.00 373.00 312.20 328.60 433,587 -11.60(-3.41%)
Nov 20, 2020 282.00 404.00 261.20 340.20 1,360,165 +20.20(+6.31%)
Nov 19, 2020 204.20 323.20 202.20 320.00 1,144,894 +131.20(+69.49%)
Nov 18, 2020 159.60 209.80 152.40 188.80 238,517 +30.20(+19.04%)
Nov 17, 2020 157.00 165.80 138.00 158.60 114,532 -8.60(-5.14%)
Nov 16, 2020 156.60 173.80 154.00 167.20 151,629 +16.20(+10.73%)
Nov 13, 2020 140.20 155.20 140.15 151.00 118,620 +14.60(+10.70%)
Nov 12, 2020 134.60 142.20 133.60 136.40 55,326 +2.20(+1.64%)
Nov 11, 2020 126.20 137.80 124.20 134.20 53,105 +10.80(+8.75%)
Nov 10, 2020 123.00 125.40 118.40 123.40 25,218 -0.60(-0.48%)
Nov 09, 2020 128.20 130.80 122.40 124.00 47,067 +2.20(+1.81%)
Nov 06, 2020 123.40 124.00 117.40 121.80 26,400 -2.80(-2.25%)
Nov 05, 2020 116.00 125.80 115.00 124.60 51,700 +10.00(+8.73%)
Nov 04, 2020 119.80 119.80 110.40 114.60 34,086 -1.00(-0.87%)
Nov 03, 2020 116.60 119.40 115.00 115.60 28,600 +0.80(+0.70%)
Nov 02, 2020 111.20 115.60 107.60 114.80 34,029 +7.00(+6.49%)
Oct 30, 2020 115.60 115.60 102.00 107.80 33,540 -8.40(-7.23%)
Oct 29, 2020 109.00 116.60 105.20 116.20 31,265 +7.40(+6.80%)
Oct 28, 2020 115.00 115.00 107.40 108.80 37,337 -7.00(-6.04%)
Oct 27, 2020 125.58 127.80 113.00 115.80 45,381 -7.20(-5.85%)
Oct 26, 2020 125.20 127.60 120.40 123.00 29,305 -1.10(-0.89%)
Oct 23, 2020 124.00 125.00 120.40 124.10 15,845 +1.90(+1.55%)
Oct 22, 2020 128.60 129.00 121.20 122.20 26,650 -6.40(-4.98%)
Oct 21, 2020 129.20 133.00 124.00 128.60 23,087 +0.80(+0.63%)
Oct 20, 2020 126.60 132.80 126.60 127.80 18,346 +1.80(+1.43%)
Oct 19, 2020 135.60 137.00 125.00 126.00 30,361 -6.60(-4.98%)
Oct 16, 2020 150.00 151.00 131.40 132.60 43,450 -14.40(-9.80%)
Oct 15, 2020 142.20 157.00 141.20 147.00 87,687 +0.80(+0.55%)
Oct 14, 2020 135.60 150.00 135.60 146.20 110,820 +13.00(+9.76%)
Oct 13, 2020 138.00 140.00 130.60 133.20 24,526 -4.80(-3.48%)
Oct 12, 2020 129.20 145.00 128.20 138.00 76,230 +10.60(+8.32%)
Oct 09, 2020 126.60 129.80 124.20 127.40 18,695 +0.60(+0.47%)
Oct 08, 2020 127.00 128.60 125.20 126.80 14,638 +1.20(+0.96%)
Oct 07, 2020 124.20 130.60 124.00 125.60 22,356 +3.00(+2.45%)
Oct 06, 2020 127.00 127.00 121.00 122.60 19,677 -4.60(-3.62%)
Oct 05, 2020 125.80 133.80 125.00 127.20 38,937 +3.20(+2.58%)
Oct 02, 2020 126.00 131.80 120.60 124.00 38,980 -10.20(-7.60%)
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.