Skip to main content

Arcimoto Inc (NQ: FUV )

0.4640 +0.0029 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 139.20 141.40 132.00 132.20 29,188 -8.20(-5.84%)
Mar 30, 2022 140.40 145.60 138.80 140.40 46,099 -1.00(-0.71%)
Mar 29, 2022 137.00 146.00 136.00 141.40 39,018 +6.00(+4.43%)
Mar 28, 2022 140.00 141.80 132.00 135.40 33,393 -3.60(-2.59%)
Mar 25, 2022 143.00 143.20 136.00 139.00 17,375 -3.60(-2.52%)
Mar 24, 2022 142.20 153.00 139.00 142.60 36,756 +4.20(+3.03%)
Mar 23, 2022 144.00 147.00 138.00 138.40 19,302 -4.80(-3.35%)
Mar 22, 2022 139.80 145.60 138.02 143.20 21,962 +4.40(+3.17%)
Mar 21, 2022 145.00 147.00 135.20 138.80 35,318 -2.80(-1.98%)
Mar 18, 2022 135.80 152.20 135.80 141.60 92,273 +4.00(+2.91%)
Mar 17, 2022 132.60 140.40 132.00 137.60 27,196 +5.80(+4.40%)
Mar 16, 2022 129.20 134.60 123.40 131.80 41,832 +7.80(+6.29%)
Mar 15, 2022 120.20 124.20 113.00 124.00 23,169 +6.20(+5.26%)
Mar 14, 2022 135.80 138.69 115.40 117.80 30,088 -18.80(-13.76%)
Mar 11, 2022 147.40 150.30 134.40 136.60 22,231 -9.80(-6.69%)
Mar 10, 2022 150.00 156.40 138.80 146.40 39,356 -6.00(-3.94%)
Mar 09, 2022 145.20 154.20 145.20 152.40 36,544 +10.00(+7.02%)
Mar 08, 2022 142.00 149.80 128.48 142.40 61,906 -0.40(-0.28%)
Mar 07, 2022 130.80 146.45 129.00 142.80 52,447 +14.60(+11.39%)
Mar 04, 2022 133.40 139.00 124.80 128.20 34,992 -7.20(-5.32%)
Mar 03, 2022 140.60 143.80 130.60 135.40 58,911 -3.40(-2.45%)
Mar 02, 2022 137.20 144.38 132.20 138.80 51,359 +1.20(+0.87%)
Mar 01, 2022 117.80 146.60 116.26 137.60 185,832 +20.00(+17.01%)
Feb 28, 2022 116.60 124.00 110.80 117.60 119,172 +3.60(+3.16%)
Feb 25, 2022 102.00 140.00 104.20 114.00 257,787 +12.60(+12.43%)
Feb 24, 2022 93.80 102.00 90.20 101.40 31,288 +2.20(+2.22%)
Feb 23, 2022 105.00 106.30 98.60 99.20 35,130 -2.40(-2.36%)
Feb 22, 2022 105.00 106.40 100.60 101.60 25,735 -6.00(-5.58%)
Feb 18, 2022 107.60 0 -4.20(-3.76%)
Feb 17, 2022 114.40 118.60 110.00 111.80 14,331 -5.20(-4.44%)
Feb 16, 2022 117.40 119.20 115.20 117.00 9,261 -0.20(-0.17%)
Feb 15, 2022 112.40 118.80 110.95 117.20 21,277 +8.20(+7.52%)
Feb 14, 2022 111.40 113.20 108.00 109.00 16,467 -2.00(-1.80%)
Feb 11, 2022 119.80 122.80 110.00 111.00 18,292 -8.60(-7.19%)
Feb 10, 2022 121.00 127.60 118.40 119.60 20,923 -3.60(-2.92%)
Feb 09, 2022 120.80 124.00 117.80 123.20 16,514 +5.20(+4.41%)
Feb 08, 2022 114.00 119.00 112.00 118.00 17,600 +2.80(+2.43%)
Feb 07, 2022 114.60 117.92 112.60 115.20 16,569 +0.80(+0.70%)
Feb 04, 2022 113.00 116.00 108.60 114.40 20,934 +2.20(+1.96%)
Feb 03, 2022 112.40 112.20 25,734 -3.60(-3.11%)
Feb 02, 2022 124.00 124.60 113.80 115.80 34,247 -6.60(-5.39%)
Feb 01, 2022 123.60 125.00 118.60 122.40 36,434 +0.20(+0.16%)
Jan 31, 2022 108.80 122.20 57,554 +14.80(+13.78%)
Jan 28, 2022 112.40 113.60 100.00 107.40 46,460 -6.80(-5.95%)
Jan 27, 2022 118.20 121.80 111.20 114.20 38,940 -3.60(-3.06%)
Jan 26, 2022 124.20 129.00 114.80 117.80 33,370 -4.40(-3.60%)
Jan 25, 2022 110.00 128.20 106.20 122.20 70,513 +8.00(+7.01%)
Jan 24, 2022 122.60 122.60 90.46 114.20 156,485 -13.20(-10.36%)
Jan 21, 2022 132.80 138.88 127.40 127.40 45,421 -10.00(-7.28%)
Jan 20, 2022 138.40 141.10 134.60 137.40 43,776 -0.40(-0.29%)
Jan 19, 2022 140.00 142.20 136.20 137.80 44,964 -1.20(-0.86%)
Jan 18, 2022 141.00 142.60 136.80 139.00 36,022 -7.00(-4.79%)
Jan 14, 2022 146.00 0 +0.40(+0.27%)
Jan 13, 2022 151.80 151.80 144.80 145.60 13,615 -5.60(-3.70%)
Jan 12, 2022 146.00 154.00 146.00 151.20 22,550 +8.00(+5.59%)
Jan 11, 2022 144.00 150.00 142.40 143.20 26,765 -2.20(-1.51%)
Jan 10, 2022 146.00 149.80 140.60 145.40 24,722 -4.60(-3.07%)
Jan 07, 2022 149.20 155.00 146.60 150.00 15,576 -0.20(-0.13%)
Jan 06, 2022 147.40 151.80 140.60 150.20 30,503 +1.80(+1.21%)
Jan 05, 2022 156.80 158.20 145.00 148.40 35,601 -9.20(-5.84%)
Jan 04, 2022 163.40 165.00 154.82 157.60 33,989 -6.80(-4.14%)
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.