Arcimoto Inc (NQ: FUV )

8.550 USD +0.360 (+4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 9.010 9.090 8.120 8.190 1,018,779 -0.85(-9.40%)
May 07, 2021 8.960 9.440 8.880 9.040 591,271 +0.05(+0.56%)
May 06, 2021 9.450 9.500 8.720 8.990 1,010,725 -0.47(-4.97%)
May 05, 2021 9.620 9.740 9.260 9.460 761,550 -0.06(-0.63%)
May 04, 2021 9.620 9.720 9.140 9.520 866,024 -0.39(-3.94%)
May 03, 2021 10.30 10.36 9.750 9.910 731,968 -0.40(-3.88%)
Apr 30, 2021 10.27 10.68 10.13 10.31 505,700 -0.14(-1.34%)
Apr 29, 2021 11.18 11.19 10.25 10.45 1,260,334 -0.66(-5.94%)
Apr 28, 2021 10.94 11.24 10.80 11.11 529,587 -0.01(-0.09%)
Apr 27, 2021 11.30 11.50 10.81 11.12 855,573 -0.07(-0.63%)
Apr 26, 2021 10.81 11.52 10.70 11.19 966,203 +0.65(+6.17%)
Apr 23, 2021 10.20 10.97 10.06 10.54 1,048,300 +0.35(+3.43%)
Apr 22, 2021 11.35 11.46 9.980 10.19 1,297,900 -0.84(-7.62%)
Apr 21, 2021 9.950 11.08 9.680 11.03 1,748,451 +0.96(+9.53%)
Apr 20, 2021 10.07 10.42 9.840 10.07 1,026,511 -0.25(-2.42%)
Apr 19, 2021 11.11 11.16 10.00 10.32 1,459,153 -1.13(-9.87%)
Apr 16, 2021 11.11 11.51 10.85 11.45 911,500 +0.32(+2.88%)
Apr 15, 2021 12.00 12.00 10.84 11.13 1,255,764 -0.74(-6.23%)
Apr 14, 2021 11.07 12.06 11.07 11.87 1,115,777 +0.51(+4.49%)
Apr 13, 2021 11.06 11.60 10.82 11.36 1,344,575 +0.34(+3.09%)
Apr 12, 2021 11.60 11.80 10.80 11.02 1,639,543 -0.85(-7.16%)
Apr 09, 2021 12.61 12.61 11.54 11.87 1,349,200 -0.78(-6.17%)
Apr 08, 2021 12.97 12.98 12.48 12.65 911,070 +0.10(+0.80%)
Apr 07, 2021 13.95 14.18 12.40 12.55 1,780,419 -1.51(-10.74%)
Apr 06, 2021 13.30 14.33 12.85 14.06 1,396,744 +0.71(+5.32%)
Apr 05, 2021 13.62 14.14 13.01 13.35 1,439,799 +0.26(+1.99%)
Apr 01, 2021 13.35 14.19 12.73 13.09 2,102,500 -0.14(-1.06%)
Mar 31, 2021 13.85 13.90 12.70 13.23 2,050,987 +0.04(+0.30%)
Mar 30, 2021 12.95 13.40 11.83 13.19 3,410,002 +0.01(+0.08%)
Mar 29, 2021 14.21 14.52 12.78 13.18 1,626,138 -1.04(-7.31%)
Mar 26, 2021 14.77 15.09 13.40 14.22 1,126,300 -0.65(-4.37%)
Mar 25, 2021 13.55 15.18 13.53 14.87 1,534,382 +0.82(+5.84%)
Mar 24, 2021 15.10 15.60 13.90 14.05 2,833,995 -1.62(-10.34%)
Mar 23, 2021 15.85 16.20 15.00 15.67 2,457,023 -1.10(-6.56%)
Mar 22, 2021 18.10 18.11 16.70 16.77 1,460,418 -1.01(-5.68%)
Mar 19, 2021 17.09 17.96 16.54 17.78 1,334,500 +0.51(+2.95%)
Mar 18, 2021 18.50 18.74 17.11 17.27 1,114,347 -1.64(-8.67%)
Mar 17, 2021 17.17 19.20 16.80 18.91 1,102,404 +1.00(+5.58%)
Mar 16, 2021 19.72 19.75 17.16 17.91 1,918,965 -2.05(-10.27%)
Mar 15, 2021 21.14 21.42 19.42 19.96 1,024,983 -0.54(-2.63%)
Mar 12, 2021 18.21 20.70 17.80 20.50 1,495,100 +1.25(+6.49%)
Mar 11, 2021 19.30 19.83 18.40 19.25 1,639,268 +0.75(+4.05%)
Mar 10, 2021 19.20 19.87 17.40 18.50 1,756,709 +0.26(+1.43%)
Mar 09, 2021 15.95 18.68 15.50 18.24 2,508,924 +3.42(+23.08%)
Mar 08, 2021 15.69 16.16 14.54 14.82 1,074,264 -0.23(-1.53%)
Mar 05, 2021 16.03 16.18 12.50 15.05 3,304,800 -0.84(-5.29%)
Mar 04, 2021 16.09 17.04 15.11 15.89 1,830,316 -0.71(-4.28%)
Mar 03, 2021 18.50 19.10 16.45 16.60 2,076,541 -1.88(-10.17%)
Mar 02, 2021 19.33 21.18 18.23 18.48 1,998,187 -0.81(-4.20%)
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.