Arcimoto Inc (NQ: FUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	61.00	62.20	60.00	61.40	776	+1.20(+1.99%)
May 30, 2018	60.60	64.00	60.20	60.20	437	+1.80(+3.08%)
May 29, 2018	63.40	63.80	58.20	58.40	2,022	-4.20(-6.71%)
May 25, 2018		62.60	62.60	62.60	0	+1.40(+2.29%)
May 24, 2018	66.60	66.60	61.20	61.20	614	-3.60(-5.56%)
May 23, 2018	68.80	68.80	62.40	64.80	413	-0.60(-0.92%)
May 22, 2018	65.00	69.10	61.20	65.40	995	+2.40(+3.81%)
May 21, 2018	80.00	80.00	62.00	63.00	1,937	+4.00(+6.78%)
May 18, 2018	58.00	60.60	57.00	59.00	406	+2.00(+3.51%)
May 17, 2018	58.51	58.51	56.18	57.00	315	+2.20(+4.01%)
May 16, 2018	58.60	59.98	54.20	54.80	1,258	-1.97(-3.47%)
May 15, 2018	58.30	59.52	56.77	56.77	95	+0.77(+1.38%)
May 14, 2018	57.00	62.00	56.00	56.00	2,611	-3.20(-5.41%)
May 11, 2018	55.40	59.80	54.00	59.20	1,321	+4.80(+8.82%)
May 10, 2018	56.00	56.78	54.40	54.40	600	-2.60(-4.56%)
May 09, 2018	54.23	57.00	52.95	57.00	619	+3.20(+5.95%)
May 08, 2018	55.00	57.20	50.00	53.80	1,715	-0.40(-0.74%)
May 07, 2018	55.00	55.80	54.20	54.20	574	+0.00(+0.00%)
May 04, 2018	56.42	57.41	54.00	54.20	948	-2.20(-3.90%)
May 03, 2018	57.00	57.71	56.00	56.40	815	-1.10(-1.91%)
May 02, 2018	59.60	59.67	57.50	57.50	337	-2.10(-3.52%)
May 01, 2018	58.00	59.60	58.00	59.60	238	+3.40(+6.05%)
Apr 30, 2018	61.60	61.60	56.19	56.20	250	-0.80(-1.40%)
Apr 27, 2018	58.00	58.40	56.00	57.00	1,085	+0.40(+0.71%)
Apr 26, 2018	59.20	59.78	56.18	56.60	419	-3.59(-5.97%)
Apr 25, 2018	60.00	60.80	57.25	60.19	191	+2.18(+3.76%)
Apr 24, 2018	59.08	59.08	58.01	58.01	127	+0.81(+1.41%)
Apr 23, 2018	57.80	58.49	57.00	57.20	672	+1.00(+1.78%)
Apr 20, 2018	56.00	58.98	56.00	56.20	127	+0.20(+0.36%)
Apr 19, 2018	56.00	60.00	56.00	56.00	705	+0.00(+0.00%)
Apr 18, 2018	59.60	60.38	53.20	56.00	2,067	-2.00(-3.45%)
Apr 17, 2018	59.20	60.80	58.00	58.00	667	-0.02(-0.03%)
Apr 16, 2018	59.40	59.40	57.20	58.02	584	-1.38(-2.32%)
Apr 13, 2018	60.00	60.26	59.00	59.40	716	-0.60(-1.00%)
Apr 12, 2018	62.60	62.60	59.60	60.00	792	+0.00(+0.00%)
Apr 11, 2018	64.32	64.60	60.00	60.00	2,550	-3.20(-5.06%)
Apr 10, 2018	64.60	68.00	62.01	63.20	828	-0.60(-0.94%)
Apr 09, 2018	65.00	65.00	62.00	63.80	683	+1.00(+1.59%)
Apr 06, 2018	68.00	68.93	61.80	62.80	1,345	-4.98(-7.34%)
Apr 05, 2018	68.31	68.51	67.00	67.78	581	-0.82(-1.20%)
Apr 04, 2018	69.00	69.00	64.07	68.60	679	+2.00(+3.00%)
Apr 03, 2018	68.20	69.20	66.60	66.60	895	+0.54(+0.81%)
Apr 02, 2018	66.20	67.40	62.20	66.06	719	+1.06(+1.63%)
Mar 29, 2018		65.00	65.00	65.00	0	+1.80(+2.85%)
Mar 28, 2018	66.60	70.26	63.20	63.20	216	+1.60(+2.60%)
Mar 27, 2018	69.80	69.80	61.60	61.60	360	-6.40(-9.41%)
Mar 26, 2018	64.00	70.00	62.00	68.00	1,393	+4.00(+6.25%)
Mar 23, 2018	63.69	64.00	60.20	64.00	429	+1.60(+2.56%)
Mar 22, 2018	63.80	63.80	62.20	62.40	441	-0.68(-1.08%)
Mar 21, 2018	63.82	63.98	62.00	63.08	473	+1.21(+1.95%)
Mar 20, 2018	62.20	64.00	61.28	61.88	534	-0.32(-0.52%)
Mar 19, 2018	65.00	65.00	62.20	62.20	488	-5.40(-7.99%)
Mar 16, 2018	63.00	67.60	60.60	67.60	957	+5.80(+9.39%)
Mar 15, 2018	60.11	62.00	60.00	61.80	456	+1.60(+2.66%)
Mar 14, 2018	65.00	65.00	60.02	60.20	1,073	-4.40(-6.81%)
Mar 13, 2018	63.20	65.00	61.00	64.60	668	+2.80(+4.53%)
Mar 12, 2018	65.00	65.00	61.40	61.80	1,031	+0.00(+0.00%)
Mar 09, 2018	60.60	62.98	60.00	61.80	1,118	+1.00(+1.64%)
Mar 08, 2018	60.00	63.28	60.00	60.80	255	+0.80(+1.33%)
Mar 07, 2018	60.00	62.86	60.00	60.00	591	+2.00(+3.45%)
Mar 06, 2018	66.00	66.00	57.60	58.00	673	-2.00(-3.33%)
Mar 05, 2018	70.00	70.00	59.20	60.00	230	+0.80(+1.35%)
Mar 02, 2018	70.03	70.03	56.43	59.20	296	+0.00(+0.00%)
Mar 01, 2018	57.20	68.00	57.00	59.20	661	+3.20(+5.71%)
Feb 28, 2018	57.00	57.20	56.00	56.00	478	-1.00(-1.76%)
Feb 27, 2018	58.00	58.00	56.40	57.00	601	-0.60(-1.04%)
Feb 26, 2018	58.00	58.00	57.20	57.60	509	+0.00(+0.00%)
Feb 23, 2018	57.35	57.80	57.20	57.60	207	+0.40(+0.70%)
Feb 22, 2018	57.20	57.80	57.20	57.20	196	+0.00(+0.00%)
Feb 21, 2018	58.49	58.49	57.20	57.20	615	+0.00(+0.00%)
Feb 20, 2018	59.00	59.00	57.20	57.20	478	-0.60(-1.04%)
Feb 16, 2018		57.80	57.80	57.80	0	+0.40(+0.70%)
Feb 15, 2018	63.40	63.40	57.00	57.40	2,277	-3.40(-5.59%)
Feb 14, 2018	64.79	64.79	60.80	60.80	190	+0.00(+0.00%)
Feb 13, 2018	64.40	70.40	60.20	60.80	926	+0.60(+1.00%)
Feb 12, 2018	64.60	67.80	57.00	60.20	1,104	-2.80(-4.44%)
Feb 09, 2018	59.60	65.60	59.60	63.00	735	+2.40(+3.96%)
Feb 08, 2018	66.53	66.53	57.40	60.60	2,475	-3.60(-5.61%)
Feb 07, 2018	70.60	70.60	64.20	64.20	795	-4.00(-5.87%)
Feb 06, 2018	66.40	69.80	64.20	68.20	550	+5.00(+7.91%)
Feb 05, 2018	65.00	65.00	61.78	63.20	234	+0.00(+0.00%)
Feb 02, 2018	65.00	65.01	63.60	63.20	303	-1.00(-1.56%)
Feb 01, 2018	64.21	69.60	62.20	64.20	523	-2.80(-4.18%)
Jan 31, 2018	68.31	68.31	62.80	67.00	2,417	+2.00(+3.08%)
Jan 30, 2018	68.00	70.60	65.00	65.00	1,024	-2.20(-3.27%)
Jan 29, 2018	73.40	73.40	66.00	67.20	2,191	-6.00(-8.20%)
Jan 26, 2018	75.22	75.22	73.00	73.20	484	-2.00(-2.66%)
Jan 25, 2018	73.44	76.40	73.40	75.20	185	+1.00(+1.35%)
Jan 24, 2018	73.20	75.58	73.20	74.20	174	+0.80(+1.09%)
Jan 23, 2018	76.40	76.40	72.36	73.40	1,152	-2.00(-2.65%)
Jan 22, 2018	80.00	80.00	72.80	75.40	2,249	-4.16(-5.22%)
Jan 19, 2018	78.00	82.00	71.00	79.56	1,246	+6.36(+8.68%)
Jan 18, 2018	77.80	77.80	72.00	73.20	497	-2.80(-3.68%)
Jan 17, 2018	77.42	77.80	73.20	76.00	2,265	-2.20(-2.81%)
Jan 16, 2018	79.60	79.60	75.80	78.20	1,105	+0.00(+0.00%)
Jan 12, 2018		78.20	78.20	78.20	0	-4.40(-5.33%)
Jan 11, 2018	77.80	90.76	77.80	82.60	1,233	+4.60(+5.90%)
Jan 10, 2018	79.70	79.70	77.80	78.00	169	+0.20(+0.26%)
Jan 09, 2018	78.30	78.40	77.56	77.80	341	+0.20(+0.26%)
Jan 08, 2018	82.40	82.40	74.60	77.60	3,263	+2.80(+3.74%)
Jan 05, 2018	79.80	82.80	74.80	74.80	2,609	-3.00(-3.86%)
Jan 04, 2018	75.20	79.40	73.17	77.80	945	+1.20(+1.57%)
Jan 03, 2018	81.00	81.00	73.23	76.60	868	-0.60(-0.78%)
Jan 02, 2018	77.20	80.00	77.20	77.20	776	-3.00(-3.74%)
Dec 29, 2017		80.20	80.20	80.20	0	+7.20(+9.86%)
Dec 28, 2017	76.20	76.24	71.35	73.00	518	+0.40(+0.55%)
Dec 27, 2017	75.03	78.20	71.00	72.60	1,949	+0.00(+0.00%)
Dec 26, 2017	68.40	79.60	68.40	72.60	1,744	+3.60(+5.22%)
Dec 22, 2017	76.20	83.00	66.20	69.00	7,591	-3.80(-5.22%)
Dec 21, 2017	78.00	78.00	71.20	72.80	1,400	-4.60(-5.94%)
Dec 20, 2017	78.60	86.98	77.00	77.40	1,228	-2.60(-3.25%)
Dec 19, 2017	77.40	85.40	77.00	80.00	2,819	+4.40(+5.82%)
Dec 18, 2017	97.80	97.80	75.40	75.60	3,737	-13.60(-15.25%)
Dec 15, 2017	105.00	107.00	89.20	89.20	14,430	-10.60(-10.62%)
Dec 14, 2017	99.20	104.80	92.75	99.80	10,982	+6.80(+7.31%)
Dec 13, 2017	82.00	109.60	82.00	93.00	11,894	+12.20(+15.10%)
Dec 12, 2017	70.20	80.80	67.15	80.80	5,468	+6.60(+8.89%)
Dec 11, 2017	51.00	74.20	50.80	74.20	7,307	+20.40(+37.92%)
Dec 08, 2017	62.80	62.80	51.40	53.80	2,370	-5.20(-8.81%)
Dec 07, 2017	61.00	62.00	57.00	59.00	1,246	-1.80(-2.96%)
Dec 06, 2017	62.00	62.47	60.20	60.80	650	-1.20(-1.94%)
Dec 05, 2017	66.20	66.20	62.00	62.00	1,404	-1.00(-1.59%)
Dec 04, 2017	62.00	66.20	62.00	63.00	1,867	+1.82(+2.97%)
Dec 01, 2017	63.80	65.20	56.20	61.18	3,456	-2.82(-4.40%)
Nov 30, 2017	72.00	72.00	60.20	64.00	6,345	-8.40(-11.60%)
Nov 29, 2017	75.60	77.00	72.40	72.40	3,069	-2.60(-3.47%)
Nov 28, 2017	77.00	78.00	74.90	75.00	3,026	-1.60(-2.09%)
Nov 27, 2017	77.00	77.00	74.60	76.60	2,602	+1.28(+1.70%)
Nov 24, 2017	77.00	77.00	74.60	75.32	107	+1.12(+1.51%)
Nov 22, 2017	75.20	77.00	74.20	74.20	974	-0.80(-1.06%)
Nov 21, 2017	79.60	79.60	72.40	75.00	964	+0.40(+0.54%)
Nov 20, 2017	75.40	77.85	74.60	74.60	2,059	+0.00(+0.00%)
Nov 17, 2017	78.60	78.60	74.60	74.60	1,271	-0.80(-1.06%)
Nov 16, 2017	79.00	79.00	75.20	75.40	2,006	-2.00(-2.58%)
Nov 15, 2017	79.80	79.80	75.20	77.40	755	+0.05(+0.06%)
Nov 14, 2017	79.80	79.80	76.22	77.35	1,138	+2.75(+3.69%)
Nov 13, 2017	83.00	83.00	74.20	74.60	1,386	-5.00(-6.28%)
Nov 10, 2017	78.00	79.60	76.54	79.60	1,411	+4.49(+5.97%)
Nov 09, 2017	79.80	79.80	75.00	75.11	1,420	-0.89(-1.17%)
Nov 08, 2017	80.60	81.78	73.00	76.00	2,037	-5.00(-6.17%)
Nov 07, 2017	80.40	85.00	78.00	81.00	3,083	-2.40(-2.88%)
Nov 06, 2017	86.00	86.00	79.00	83.40	985	-0.20(-0.24%)
Nov 03, 2017	84.50	87.60	80.40	83.60	713	-1.80(-2.11%)
Nov 02, 2017	89.80	89.80	82.00	85.40	1,200	-3.40(-3.83%)
Nov 01, 2017	85.00	88.80	84.80	88.80	2,686	+4.40(+5.21%)
Oct 31, 2017	86.40	89.78	84.00	84.40	2,051	-1.80(-2.09%)
Oct 30, 2017	95.40	95.40	86.00	86.20	1,004	-5.80(-6.30%)
Oct 27, 2017	95.20	96.41	84.49	92.00	1,378	-3.80(-3.97%)
Oct 26, 2017	95.00	95.80	90.20	95.80	1,035	+3.80(+4.13%)
Oct 25, 2017	90.20	92.00	86.00	92.00	1,912	+3.60(+4.07%)
Oct 24, 2017	89.20	91.46	83.03	88.40	2,869	+0.20(+0.23%)
Oct 23, 2017	86.00	92.20	80.12	88.20	2,540	+5.20(+6.27%)
Oct 20, 2017	83.20	83.34	77.00	83.00	2,727	+5.80(+7.51%)
Oct 19, 2017	78.60	99.40	77.00	77.20	1,411	-2.20(-2.77%)
Oct 18, 2017	82.00	88.00	77.00	79.40	2,138	-5.40(-6.37%)
Oct 17, 2017	90.00	90.00	80.00	84.80	2,343	-2.80(-3.20%)
Oct 16, 2017	95.60	97.20	87.60	87.60	1,373	-4.20(-4.58%)
Oct 13, 2017	92.40	96.00	91.20	91.80	1,966	-1.00(-1.08%)
Oct 12, 2017	94.32	96.00	90.20	92.80	843	-2.00(-2.11%)
Oct 11, 2017	110.00	110.00	93.40	94.80	1,543	-3.37(-3.43%)
Oct 10, 2017	101.00	102.00	98.00	98.17	584	-6.63(-6.33%)
Oct 09, 2017	99.40	105.20	94.60	104.80	1,416	+9.60(+10.08%)
Oct 06, 2017	100.00	108.00	95.00	95.20	2,538	-7.80(-7.57%)
Oct 05, 2017	109.20	109.20	101.00	103.00	1,662	-2.00(-1.90%)
Oct 04, 2017	109.20	109.40	100.20	105.00	758	+1.20(+1.16%)
Oct 03, 2017	110.00	111.24	100.22	103.80	2,520	-1.20(-1.14%)
Oct 02, 2017	104.60	110.00	93.49	105.00	3,168	+5.80(+5.85%)
Sep 29, 2017	98.00	100.00	84.80	99.20	2,239	+3.20(+3.33%)
Sep 28, 2017	99.00	100.00	90.00	96.00	3,938	+0.20(+0.21%)
Sep 27, 2017	91.20	96.80	72.00	95.80	8,047	+6.80(+7.64%)
Sep 26, 2017	102.80	102.80	89.00	89.00	4,393	-8.00(-8.25%)
Sep 25, 2017	113.00	113.00	89.00	97.00	5,004	-13.80(-12.45%)
Sep 22, 2017	117.00	120.00	110.20	110.80	5,647	-4.20(-3.65%)