Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arcimoto Inc
(NQ:
FUV
)
0.3800
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2020
264.60
264.60
264.60
184,638
-18.00(-6.37%)
Dec 30, 2020
281.60
295.20
276.40
282.60
184,638
+0.80(+0.28%)
Dec 29, 2020
295.60
299.80
261.60
281.80
131,771
-14.40(-4.86%)
Dec 28, 2020
306.20
334.60
294.00
296.20
196,313
-1.20(-0.40%)
Dec 24, 2020
290.80
319.80
282.00
297.40
127,250
+10.40(+3.62%)
Dec 23, 2020
296.80
307.00
274.20
287.00
111,242
-13.00(-4.33%)
Dec 22, 2020
292.00
313.60
260.00
300.00
293,022
+18.60(+6.61%)
Dec 21, 2020
261.00
287.40
253.60
281.40
132,417
+9.40(+3.46%)
Dec 18, 2020
271.60
283.00
264.80
272.00
97,185
+3.20(+1.19%)
Dec 17, 2020
269.20
287.40
260.20
268.80
151,141
+1.40(+0.52%)
Dec 16, 2020
257.20
269.80
241.60
267.40
110,639
+11.40(+4.45%)
Dec 15, 2020
246.60
257.40
236.40
256.00
98,384
+14.80(+6.14%)
Dec 14, 2020
252.80
256.00
238.20
241.20
66,686
-4.40(-1.79%)
Dec 11, 2020
259.80
277.40
242.00
245.60
92,150
-21.60(-8.08%)
Dec 10, 2020
248.20
267.40
247.20
267.20
63,540
+4.00(+1.52%)
Dec 09, 2020
277.00
286.40
236.00
263.20
179,485
-13.40(-4.84%)
Dec 08, 2020
235.00
294.00
235.00
276.60
334,799
+41.60(+17.70%)
Dec 07, 2020
239.00
247.80
228.20
235.00
93,080
-2.20(-0.93%)
Dec 04, 2020
250.80
251.48
236.00
237.20
68,395
-12.80(-5.12%)
Dec 03, 2020
261.20
275.00
241.20
250.00
109,167
-0.40(-0.16%)
Dec 02, 2020
226.40
259.40
215.00
250.40
157,187
+11.40(+4.77%)
Dec 01, 2020
271.60
272.20
231.40
239.00
96,884
-31.00(-11.48%)
Nov 30, 2020
276.20
279.60
241.00
270.00
140,709
-1.00(-0.37%)
Nov 27, 2020
283.40
298.60
266.60
271.00
120,980
-6.40(-2.31%)
Nov 25, 2020
277.20
300.80
267.80
277.40
185,225
-9.20(-3.21%)
Nov 24, 2020
331.60
331.60
272.00
286.60
330,846
-42.00(-12.78%)
Nov 23, 2020
345.00
373.00
312.20
328.60
433,587
-11.60(-3.41%)
Nov 20, 2020
282.00
404.00
261.20
340.20
1,360,165
+20.20(+6.31%)
Nov 19, 2020
204.20
323.20
202.20
320.00
1,144,894
+131.20(+69.49%)
Nov 18, 2020
159.60
209.80
152.40
188.80
238,517
+30.20(+19.04%)
Nov 17, 2020
157.00
165.80
138.00
158.60
114,532
-8.60(-5.14%)
Nov 16, 2020
156.60
173.80
154.00
167.20
151,629
+16.20(+10.73%)
Nov 13, 2020
140.20
155.20
140.15
151.00
118,620
+14.60(+10.70%)
Nov 12, 2020
134.60
142.20
133.60
136.40
55,326
+2.20(+1.64%)
Nov 11, 2020
126.20
137.80
124.20
134.20
53,105
+10.80(+8.75%)
Nov 10, 2020
123.00
125.40
118.40
123.40
25,218
-0.60(-0.48%)
Nov 09, 2020
128.20
130.80
122.40
124.00
47,067
+2.20(+1.81%)
Nov 06, 2020
123.40
124.00
117.40
121.80
26,400
-2.80(-2.25%)
Nov 05, 2020
116.00
125.80
115.00
124.60
51,700
+10.00(+8.73%)
Nov 04, 2020
119.80
119.80
110.40
114.60
34,086
-1.00(-0.87%)
Nov 03, 2020
116.60
119.40
115.00
115.60
28,600
+0.80(+0.70%)
Nov 02, 2020
111.20
115.60
107.60
114.80
34,029
+7.00(+6.49%)
Oct 30, 2020
115.60
115.60
102.00
107.80
33,540
-8.40(-7.23%)
Oct 29, 2020
109.00
116.60
105.20
116.20
31,265
+7.40(+6.80%)
Oct 28, 2020
115.00
115.00
107.40
108.80
37,337
-7.00(-6.04%)
Oct 27, 2020
125.58
127.80
113.00
115.80
45,381
-7.20(-5.85%)
Oct 26, 2020
125.20
127.60
120.40
123.00
29,305
-1.10(-0.89%)
Oct 23, 2020
124.00
125.00
120.40
124.10
15,845
+1.90(+1.55%)
Oct 22, 2020
128.60
129.00
121.20
122.20
26,650
-6.40(-4.98%)
Oct 21, 2020
129.20
133.00
124.00
128.60
23,087
+0.80(+0.63%)
Oct 20, 2020
126.60
132.80
126.60
127.80
18,346
+1.80(+1.43%)
Oct 19, 2020
135.60
137.00
125.00
126.00
30,361
-6.60(-4.98%)
Oct 16, 2020
150.00
151.00
131.40
132.60
43,450
-14.40(-9.80%)
Oct 15, 2020
142.20
157.00
141.20
147.00
87,687
+0.80(+0.55%)
Oct 14, 2020
135.60
150.00
135.60
146.20
110,820
+13.00(+9.76%)
Oct 13, 2020
138.00
140.00
130.60
133.20
24,526
-4.80(-3.48%)
Oct 12, 2020
129.20
145.00
128.20
138.00
76,230
+10.60(+8.32%)
Oct 09, 2020
126.60
129.80
124.20
127.40
18,695
+0.60(+0.47%)
Oct 08, 2020
127.00
128.60
125.20
126.80
14,638
+1.20(+0.96%)
Oct 07, 2020
124.20
130.60
124.00
125.60
22,356
+3.00(+2.45%)
Oct 06, 2020
127.00
127.00
121.00
122.60
19,677
-4.60(-3.62%)
Oct 05, 2020
125.80
133.80
125.00
127.20
38,937
+3.20(+2.58%)
Oct 02, 2020
126.00
131.80
120.60
124.00
38,980
-10.20(-7.60%)
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
.