Arcimoto Inc (NQ: FUV )

9.950 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,979,629 -1.82(-7.52%)
Jan 26, 2021 21.68 25.44 20.80 24.21 5,060,314 +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%)
Dec 01, 2020 13.58 13.61 11.57 11.95 1,937,685 -1.55(-11.48%)
Nov 30, 2020 13.81 13.98 12.05 13.50 2,814,183 -0.05(-0.37%)
Nov 27, 2020 14.17 14.93 13.33 13.55 2,419,600 -0.32(-2.31%)
Nov 25, 2020 13.86 15.04 13.39 13.87 3,704,500 -0.46(-3.21%)
Nov 24, 2020 16.58 16.58 13.60 14.33 6,616,928 -2.10(-12.78%)
Nov 23, 2020 17.25 18.65 15.61 16.43 8,671,749 -0.58(-3.41%)
Nov 20, 2020 14.10 20.20 13.06 17.01 27,203,300 +1.01(+6.31%)
Nov 19, 2020 10.21 16.16 10.11 16.00 22,897,879 +6.56(+69.49%)
Nov 18, 2020 7.980 10.49 7.620 9.440 4,770,352 +1.51(+19.04%)
Nov 17, 2020 7.850 8.290 6.900 7.930 2,290,643 -0.43(-5.14%)
Nov 16, 2020 7.830 8.690 7.700 8.360 3,032,583 +0.81(+10.73%)
Nov 13, 2020 7.010 7.760 7.007 7.550 2,372,400 +0.73(+10.70%)
Nov 12, 2020 6.730 7.110 6.680 6.820 1,106,537 +0.11(+1.64%)
Nov 11, 2020 6.310 6.890 6.210 6.710 1,062,104 +0.54(+8.75%)
Nov 10, 2020 6.150 6.270 5.920 6.170 504,379 -0.03(-0.48%)
Nov 09, 2020 6.410 6.540 6.120 6.200 941,351 +0.11(+1.81%)
Nov 06, 2020 6.170 6.200 5.870 6.090 528,000 -0.14(-2.25%)
Nov 05, 2020 5.800 6.290 5.750 6.230 1,034,005 +0.50(+8.73%)
Nov 04, 2020 5.990 5.990 5.520 5.730 681,732 -0.05(-0.87%)
Nov 03, 2020 5.830 5.970 5.750 5.780 572,001 +0.04(+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.