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

Arcimoto Inc (NQ: FUV )

0.4137 -0.0073 (-1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
Feb 26, 2021 348.00 362.00 326.76 358.40 88,595 +12.80(+3.70%)
Feb 25, 2021 380.20 386.40 340.00 345.60 91,073 -35.20(-9.24%)
Feb 24, 2021 388.00 426.80 360.40 380.80 205,630 +20.80(+5.78%)
Feb 23, 2021 357.80 371.00 298.20 360.00 177,426 -36.00(-9.09%)
Feb 22, 2021 416.00 449.40 391.20 396.00 113,605 -24.00(-5.71%)
Feb 19, 2021 432.80 472.00 415.30 420.00 144,630 +4.80(+1.16%)
Feb 18, 2021 460.20 476.00 412.00 415.20 152,019 -65.20(-13.57%)
Feb 17, 2021 511.20 524.00 470.20 480.40 121,957 -54.60(-10.21%)
Feb 16, 2021 563.20 593.00 528.40 535.00 67,175 -21.80(-3.92%)
Feb 12, 2021 564.20 569.00 544.40 556.80 52,850 -7.20(-1.28%)
Feb 11, 2021 646.80 650.00 550.80 564.00 90,481 -72.40(-11.38%)
Feb 10, 2021 625.80 670.80 602.60 636.40 93,596 +13.00(+2.09%)
Feb 09, 2021 613.80 648.20 586.00 623.40 103,818 -1.80(-0.29%)
Feb 08, 2021 645.40 648.00 620.00 625.20 62,854 -12.20(-1.91%)
Feb 05, 2021 734.64 735.99 601.00 637.40 197,765 -95.60(-13.04%)
Feb 04, 2021 630.00 736.00 630.00 733.00 195,670 +111.00(+17.85%)
Feb 03, 2021 546.00 626.00 530.00 622.00 178,693 +99.80(+19.11%)
Feb 02, 2021 469.80 539.80 452.00 522.20 182,486 +62.80(+13.67%)
Feb 01, 2021 449.80 466.80 425.00 459.40 76,731 +27.00(+6.24%)
Jan 29, 2021 461.20 489.80 417.79 432.40 105,640 -20.40(-4.51%)
Jan 28, 2021 446.40 480.20 428.20 452.80 74,397 +5.00(+1.12%)
Jan 27, 2021 460.00 487.80 421.00 447.80 148,981 -36.40(-7.52%)
Jan 26, 2021 433.60 508.80 416.00 484.20 253,050 +57.00(+13.34%)
Jan 25, 2021 426.40 447.00 387.40 427.20 129,438 +9.60(+2.30%)
Jan 22, 2021 432.00 472.00 407.00 417.60 229,705 -43.60(-9.45%)
Jan 21, 2021 369.80 473.80 348.00 461.20 448,854 +93.80(+25.53%)
Jan 20, 2021 335.80 372.80 327.40 367.40 172,610 +40.60(+12.42%)
Jan 19, 2021 338.00 344.00 320.00 326.80 67,325 +9.20(+2.90%)
Jan 15, 2021 356.00 357.60 313.33 317.60 104,115 -40.00(-11.19%)
Jan 14, 2021 363.00 372.00 350.40 357.60 84,262 -2.20(-0.61%)
Jan 13, 2021 368.20 385.00 345.80 359.80 134,538 -10.60(-2.86%)
Jan 12, 2021 349.00 374.40 332.40 370.40 200,189 +27.40(+7.99%)
Jan 11, 2021 299.80 353.80 292.00 343.00 264,012 +45.20(+15.18%)
Jan 08, 2021 318.00 323.80 284.40 297.80 118,865 -14.20(-4.55%)
Jan 07, 2021 281.40 314.00 277.80 312.00 131,667 +42.20(+15.64%)
Jan 06, 2021 268.40 296.00 260.40 269.80 137,270 +3.80(+1.43%)
Jan 05, 2021 263.20 272.00 257.00 266.00 54,610 +0.60(+0.23%)
Jan 04, 2021 268.80 272.00 251.60 265.40 82,006 +0.80(+0.30%)
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%)
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.