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 (%)
Sep 29, 2023 0.8200 0.8500 0.8200 0.8400 30,778 +0.02(+1.82%)
Sep 28, 2023 0.8350 0.8499 0.8200 0.8250 40,004 -0.01(-0.64%)
Sep 27, 2023 0.8300 0.8400 0.8200 0.8303 26,024 +0.00(+0.02%)
Sep 26, 2023 0.8100 0.8500 0.8100 0.8301 18,939 +0.01(+1.23%)
Sep 25, 2023 0.8104 0.8248 0.8113 0.8200 25,639 -0.02(-2.84%)
Sep 22, 2023 0.8401 0.8500 0.8104 0.8440 39,871 +0.00(+0.48%)
Sep 21, 2023 0.8800 0.9000 0.8100 0.8400 163,337 -0.04(-4.55%)
Sep 20, 2023 0.8900 0.9000 0.8750 0.8800 28,961 -0.02(-2.22%)
Sep 19, 2023 0.9000 0.9050 0.8750 0.9000 83,867 -0.02(-2.05%)
Sep 18, 2023 0.9200 0.9297 0.8950 0.9188 76,162 +0.00(+0.42%)
Sep 15, 2023 0.9300 0.9300 0.9055 0.9150 46,807 -0.02(-2.11%)
Sep 14, 2023 0.9550 0.9550 0.9101 0.9347 59,588 -0.01(-1.19%)
Sep 13, 2023 0.9629 0.9629 0.9262 0.9460 62,560 -0.02(-1.76%)
Sep 12, 2023 0.9749 0.9800 0.9550 0.9629 55,107 -0.01(-1.23%)
Sep 11, 2023 0.9980 0.9999 0.9662 0.9749 76,567 -0.03(-2.51%)
Sep 08, 2023 0.9900 1.000 0.9500 1.000 48,098 +0.02(+1.52%)
Sep 07, 2023 1.000 1.000 0.9700 0.9850 37,204 -0.02(-1.50%)
Sep 06, 2023 1.030 1.030 1.000 1.000 25,253 -0.03(-2.91%)
Sep 05, 2023 1.010 1.030 1.000 1.030 54,586 +0.03(+3.00%)
Sep 01, 2023 1.000 1.019 1.000 1.000 43,239 +0.00(+0.00%)
Aug 31, 2023 1.040 1.040 0.9901 1.000 68,934 -0.05(-4.76%)
Aug 30, 2023 1.000 1.050 0.9800 1.050 81,933 +0.06(+6.06%)
Aug 29, 2023 0.9800 1.010 0.9601 0.9900 100,220 -0.01(-1.00%)
Aug 28, 2023 1.010 1.020 0.9800 1.000 125,644 -0.02(-1.96%)
Aug 25, 2023 1.020 1.040 1.000 1.020 130,740 -0.01(-0.97%)
Aug 24, 2023 1.030 1.030 1.000 1.030 143,078 +0.01(+0.98%)
Aug 23, 2023 1.030 1.050 1.020 1.020 93,344 -0.01(-0.97%)
Aug 22, 2023 1.050 1.060 1.010 1.030 105,511 -0.01(-0.96%)
Aug 21, 2023 1.060 1.080 1.027 1.040 139,696 -0.02(-1.89%)
Aug 18, 2023 1.070 1.070 1.010 1.060 119,415 +0.01(+0.95%)
Aug 17, 2023 1.180 1.180 1.010 1.050 247,244 -0.13(-11.02%)
Aug 16, 2023 1.260 1.280 1.180 1.180 149,266 -0.11(-8.53%)
Aug 15, 2023 1.350 1.350 1.260 1.290 63,650 -0.06(-4.44%)
Aug 14, 2023 1.400 1.400 1.310 1.350 28,974 +0.00(+0.04%)
Aug 11, 2023 1.350 1.380 1.320 1.349 65,308 +0.03(+2.23%)
Aug 10, 2023 1.430 1.430 1.260 1.320 106,460 -0.07(-5.04%)
Aug 09, 2023 1.440 1.440 1.390 1.390 32,688 -0.04(-2.80%)
Aug 08, 2023 1.440 1.440 1.400 1.430 51,003 +0.00(+0.00%)
Aug 07, 2023 1.460 1.480 1.409 1.430 84,608 -0.05(-3.38%)
Aug 04, 2023 1.530 1.558 1.480 1.480 39,251 -0.06(-3.90%)
Aug 03, 2023 1.530 1.550 1.500 1.540 32,234 -0.02(-1.28%)
Aug 02, 2023 1.600 1.640 1.540 1.560 72,265 -0.02(-1.27%)
Aug 01, 2023 1.520 1.600 1.520 1.580 96,452 +0.04(+2.60%)
Jul 31, 2023 1.560 1.580 1.500 1.540 118,095 +0.00(+0.00%)
Jul 28, 2023 1.490 1.540 1.490 1.540 57,237 +0.04(+2.67%)
Jul 27, 2023 1.570 1.570 1.487 1.500 61,047 -0.03(-1.96%)
Jul 26, 2023 1.490 1.580 1.480 1.530 128,906 +0.05(+3.38%)
Jul 25, 2023 1.470 1.550 1.470 1.480 102,939 +0.01(+0.68%)
Jul 24, 2023 1.410 1.480 1.410 1.470 46,622 +0.04(+2.80%)
Jul 21, 2023 1.490 1.490 1.410 1.430 74,191 -0.05(-3.38%)
Jul 20, 2023 1.490 1.490 1.410 1.480 83,349 +0.02(+1.37%)
Jul 19, 2023 1.460 1.500 1.420 1.460 64,201 -0.02(-1.35%)
Jul 18, 2023 1.470 1.520 1.450 1.480 99,159 +0.00(+0.00%)
Jul 17, 2023 1.500 1.500 1.450 1.480 54,668 +0.00(+0.00%)
Jul 14, 2023 1.520 1.566 1.460 1.480 150,122 -0.03(-1.99%)
Jul 13, 2023 1.530 1.530 1.480 1.510 69,821 +0.01(+0.67%)
Jul 12, 2023 1.450 1.500 1.410 1.500 87,189 +0.10(+7.14%)
Jul 11, 2023 1.440 1.440 1.400 1.400 45,953 -0.01(-0.71%)
Jul 10, 2023 1.450 1.450 1.400 1.410 79,745 -0.03(-2.08%)
Jul 07, 2023 1.410 1.450 1.400 1.440 66,335 +0.01(+0.70%)
Jul 06, 2023 1.480 1.480 1.370 1.430 143,212 -0.04(-2.72%)
Jul 05, 2023 1.530 1.530 1.450 1.470 118,091 -0.02(-1.34%)
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.