Skip to main content

Arcimoto Inc (NQ: FUV )

0.4210 -0.0145 (-3.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.4500 0.4500 0.4300 0.4355 23,540 -0.02(-4.50%)
Apr 12, 2024 0.4550 0.4626 0.4480 0.4560 24,446 +0.00(+0.64%)
Apr 11, 2024 0.4300 0.4650 0.4300 0.4531 56,240 -0.00(-0.83%)
Apr 10, 2024 0.4510 0.4643 0.4510 0.4569 9,509 -0.00(-0.67%)
Apr 09, 2024 0.4558 0.4649 0.4500 0.4600 30,211 +0.00(+0.00%)
Apr 08, 2024 0.4600 0.4600 0.4400 0.4600 62,801 +0.01(+3.19%)
Apr 05, 2024 0.4610 0.4610 0.4458 0.4458 48,959 -0.01(-2.11%)
Apr 04, 2024 0.4601 0.4799 0.4490 0.4554 78,744 -0.00(-1.00%)
Apr 03, 2024 0.5100 0.5100 0.4500 0.4600 161,728 -0.03(-7.07%)
Apr 02, 2024 0.4911 0.4950 0.4601 0.4950 59,567 +0.01(+3.06%)
Apr 01, 2024 0.4700 0.4979 0.4700 0.4803 48,162 +0.02(+3.51%)
Mar 28, 2024 0.4797 0.4797 0.4510 0.4640 118,727 +0.00(+0.63%)
Mar 27, 2024 0.4790 0.4790 0.4500 0.4611 111,257 -0.01(-1.26%)
Mar 26, 2024 0.4900 0.4900 0.4600 0.4670 59,682 -0.01(-2.71%)
Mar 25, 2024 0.5100 0.5060 0.4800 0.4800 39,954 -0.01(-1.05%)
Mar 22, 2024 0.5000 0.5150 0.4850 0.4851 70,041 -0.01(-1.20%)
Mar 21, 2024 0.5000 0.5225 0.4910 0.4910 36,684 -0.01(-2.00%)
Mar 20, 2024 0.5100 0.5230 0.5000 0.5010 32,621 +0.00(+0.20%)
Mar 19, 2024 0.4900 0.5215 0.4900 0.5000 75,970 +0.00(+0.00%)
Mar 18, 2024 0.5000 0.5200 0.4928 0.5000 37,020 +0.02(+3.95%)
Mar 15, 2024 0.5200 0.5229 0.4750 0.4810 53,306 -0.01(-2.87%)
Mar 14, 2024 0.5100 0.5230 0.4900 0.4952 38,052 -0.01(-2.90%)
Mar 13, 2024 0.5200 0.5230 0.5020 0.5100 18,767 +0.00(+0.00%)
Mar 12, 2024 0.5100 0.5100 0.5010 0.5100 21,789 +0.00(+0.35%)
Mar 11, 2024 0.5100 0.5199 0.4800 0.5082 96,744 +0.01(+1.54%)
Mar 08, 2024 0.5000 0.5100 0.4900 0.5005 19,693 +0.00(+0.24%)
Mar 07, 2024 0.5100 0.5100 0.4902 0.4993 42,615 -0.00(-0.20%)
Mar 06, 2024 0.4900 0.5100 0.4600 0.5003 93,277 +0.01(+2.10%)
Mar 05, 2024 0.5152 0.5210 0.4802 0.4900 134,491 -0.03(-6.33%)
Mar 04, 2024 0.5447 0.5447 0.5103 0.5231 88,466 -0.02(-3.97%)
Mar 01, 2024 0.5400 0.5500 0.5300 0.5447 44,791 -0.01(-0.96%)
Feb 29, 2024 0.5500 0.5600 0.5315 0.5500 28,539 -0.00(-0.51%)
Feb 28, 2024 0.5619 0.5800 0.5209 0.5528 96,980 -0.02(-2.85%)
Feb 27, 2024 0.5499 0.5700 0.5310 0.5690 91,215 +0.03(+5.57%)
Feb 26, 2024 0.5528 0.5675 0.5300 0.5390 50,709 +0.01(+2.08%)
Feb 23, 2024 0.5300 0.5505 0.5200 0.5280 172,876 -0.03(-5.71%)
Feb 22, 2024 0.6000 0.6090 0.5501 0.5600 219,944 -0.05(-8.20%)
Feb 21, 2024 0.6200 0.6387 0.6000 0.6100 56,167 -0.02(-3.28%)
Feb 20, 2024 0.6400 0.6500 0.6200 0.6307 76,394 +0.01(+1.74%)
Feb 16, 2024 0.6200 0.6200 0.6103 0.6199 30,796 -0.00(-0.02%)
Feb 15, 2024 0.5800 0.6600 0.5770 0.6200 119,697 +0.04(+6.90%)
Feb 14, 2024 0.5900 0.6000 0.5800 0.5800 35,457 -0.01(-1.69%)
Feb 13, 2024 0.6051 0.6298 0.5801 0.5900 37,192 -0.04(-6.33%)
Feb 12, 2024 0.6100 0.6500 0.5505 0.6299 213,726 +0.02(+2.59%)
Feb 09, 2024 0.6200 0.6200 0.6056 0.6140 24,800 +0.01(+1.47%)
Feb 08, 2024 0.6000 0.6299 0.6000 0.6051 47,031 -0.02(-2.64%)
Feb 07, 2024 0.6439 0.6598 0.6200 0.6215 29,399 -0.02(-3.64%)
Feb 06, 2024 0.6300 0.6600 0.6196 0.6450 13,206 +0.02(+2.38%)
Feb 05, 2024 0.6700 0.6700 0.6100 0.6300 54,796 -0.03(-4.55%)
Feb 02, 2024 0.6710 0.6800 0.6511 0.6600 64,155 -0.01(-1.49%)
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.