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 (%)
Apr 30, 2024
0.3800
0
-0.02(-5.00%)
Apr 29, 2024
0.4100
0.4187
0.3953
0.4000
99,008
-0.01(-2.30%)
Apr 26, 2024
0.4000
0.4180
0.4000
0.4094
20,222
-0.01(-3.10%)
Apr 25, 2024
0.4200
0.4225
0.4180
0.4225
47,626
+0.00(+0.55%)
Apr 24, 2024
0.4200
0.4300
0.4181
0.4202
23,677
+0.00(+0.29%)
Apr 23, 2024
0.4180
0.4200
0.4102
0.4190
17,277
+0.00(+0.48%)
Apr 22, 2024
0.4000
0.4200
0.4000
0.4170
35,712
+0.01(+3.73%)
Apr 19, 2024
0.4000
0.4053
0.4000
0.4020
41,938
-0.01(-1.74%)
Apr 18, 2024
0.4108
0.4149
0.4004
0.4091
27,170
-0.00(-1.11%)
Apr 17, 2024
0.4188
0.4230
0.4100
0.4137
19,877
-0.01(-1.73%)
Apr 16, 2024
0.4500
0.4500
0.4111
0.4210
88,927
-0.01(-3.33%)
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%)
Feb 01, 2024
0.6500
0.6800
0.6500
0.6700
90,264
-0.01(-0.89%)
Jan 31, 2024
0.7200
0.7200
0.6720
0.6760
29,629
-0.04(-6.11%)
Jan 30, 2024
0.7000
0.7200
0.7000
0.7200
22,500
+0.02(+2.87%)
Jan 29, 2024
0.7000
0.7000
0.6876
0.6999
24,243
+0.01(+1.79%)
Jan 26, 2024
0.7005
0.7005
0.6799
0.6876
17,798
-0.00(-0.35%)
Jan 25, 2024
0.6860
0.7100
0.6800
0.6900
71,027
-0.01(-1.43%)
Jan 24, 2024
0.6900
0.7300
0.6801
0.7000
36,993
+0.01(+1.42%)
Jan 23, 2024
0.6800
0.7957
0.6550
0.6902
48,733
+0.01(+1.49%)
Jan 22, 2024
0.7200
0.7271
0.6699
0.6801
89,913
-0.04(-5.28%)
Jan 19, 2024
0.7500
0.7600
0.7180
0.7180
35,227
-0.03(-4.27%)
Jan 18, 2024
0.7700
0.7800
0.7019
0.7500
70,714
-0.02(-2.60%)
Jan 17, 2024
0.8000
0.8000
0.7500
0.7700
30,707
-0.03(-3.16%)
Jan 16, 2024
0.8300
0.8400
0.7510
0.7951
54,921
-0.01(-1.38%)
Jan 12, 2024
0.7900
0.8400
0.7700
0.8062
50,192
+0.02(+2.14%)
Jan 11, 2024
0.7878
0.8000
0.7541
0.7893
34,888
+0.02(+2.52%)
Jan 10, 2024
0.7800
0.7900
0.7541
0.7699
20,667
-0.03(-3.52%)
Jan 09, 2024
0.8000
0.8000
0.7500
0.7980
22,555
-0.01(-0.97%)
Jan 08, 2024
0.8000
0.8390
0.7000
0.8058
92,255
-0.02(-1.85%)
Jan 05, 2024
0.8650
0.8650
0.8010
0.8210
37,092
-0.03(-3.64%)
Jan 04, 2024
0.8500
0.8600
0.8067
0.8520
41,238
+0.01(+1.46%)
Jan 03, 2024
0.8400
0.8600
0.8001
0.8397
52,064
+0.00(+0.56%)
Jan 02, 2024
0.8100
0.8800
0.8100
0.8350
130,794
-0.02(-2.76%)
Dec 29, 2023
0.9000
0.9282
0.8300
0.8587
145,692
-0.07(-7.27%)
Dec 28, 2023
0.7320
0.9800
0.7320
0.9260
300,207
+0.18(+23.47%)
Dec 27, 2023
0.7300
0.7975
0.7300
0.7500
78,789
-0.00(-0.41%)
Dec 26, 2023
0.7700
0.8000
0.7400
0.7531
87,312
+0.00(+0.43%)
Dec 22, 2023
0.7100
0.7500
0.7100
0.7499
51,021
+0.04(+5.18%)
Dec 21, 2023
0.7200
0.7499
0.7100
0.7130
56,272
-0.01(-1.67%)
Dec 20, 2023
0.7224
0.7500
0.7206
0.7251
31,540
-0.00(-0.67%)
Dec 19, 2023
0.7500
0.7666
0.7117
0.7300
61,105
-0.02(-2.48%)
Dec 18, 2023
0.6660
0.8937
0.6660
0.7486
446,526
+0.07(+9.68%)
Dec 15, 2023
0.7024
0.7100
0.6710
0.6825
71,916
-0.02(-2.50%)
Dec 14, 2023
0.6900
0.7435
0.6910
0.7000
123,845
+0.01(+1.30%)
Dec 13, 2023
0.7440
0.7500
0.6674
0.6910
117,468
-0.03(-4.49%)
Dec 12, 2023
0.7800
0.7800
0.7110
0.7235
79,691
-0.04(-5.44%)
Dec 11, 2023
0.8160
0.8900
0.7500
0.7651
162,391
-0.02(-3.15%)
Dec 08, 2023
0.7800
0.7985
0.7601
0.7900
64,700
+0.03(+3.61%)
Dec 07, 2023
0.7900
0.8000
0.7412
0.7625
91,576
-0.02(-2.87%)
Dec 06, 2023
0.8004
0.8154
0.7780
0.7850
115,112
-0.03(-3.09%)
Dec 05, 2023
0.8100
0.8400
0.7600
0.8100
89,021
-0.03(-3.57%)
Dec 04, 2023
0.9289
0.9334
0.8100
0.8400
316,371
-0.09(-9.57%)
Dec 01, 2023
1.000
1.130
0.9100
0.9289
240,981
-0.09(-8.93%)
Nov 30, 2023
1.430
1.460
0.9100
1.020
908,698
-0.37(-26.62%)
Nov 29, 2023
1.190
1.451
1.140
1.390
1,007,488
+0.31(+28.70%)
Nov 28, 2023
0.9100
1.148
0.9100
1.080
678,856
+0.20(+22.67%)
Nov 27, 2023
0.7800
0.9600
0.7500
0.8804
286,182
+0.10(+13.35%)
Nov 24, 2023
0.6600
0.7800
0.6300
0.7767
107,007
+0.15(+23.29%)
Nov 22, 2023
0.6200
0.6880
0.6100
0.6300
150,212
+0.04(+6.96%)
Nov 21, 2023
0.5500
0.7600
0.5199
0.5890
1,300,729
+0.05(+9.87%)
Nov 20, 2023
0.5800
0.5900
0.5300
0.5361
275,687
-0.04(-7.60%)
Nov 17, 2023
0.5600
0.5883
0.5600
0.5802
36,020
+0.01(+1.79%)
Nov 16, 2023
0.5800
0.5800
0.5600
0.5700
50,904
-0.01(-1.06%)
Nov 15, 2023
0.5797
0.5900
0.5600
0.5761
35,872
+0.02(+3.99%)
Nov 14, 2023
0.5500
0.5800
0.5500
0.5540
60,217
-0.00(-0.22%)
Nov 13, 2023
0.5700
0.5700
0.5400
0.5552
44,194
+0.01(+0.95%)
Nov 10, 2023
0.5900
0.5900
0.5450
0.5500
39,099
+0.00(+0.00%)
Nov 09, 2023
0.5890
0.5900
0.5500
0.5500
65,634
-0.03(-5.17%)
Nov 08, 2023
0.6400
0.6400
0.5700
0.5800
88,381
-0.03(-4.13%)
Nov 07, 2023
0.6000
0.6349
0.6000
0.6050
28,218
-0.02(-3.89%)
Nov 06, 2023
0.6500
0.6499
0.6295
0.6295
28,196
-0.01(-1.69%)
Nov 03, 2023
0.6001
0.6700
0.6001
0.6403
81,898
+0.04(+6.70%)
Nov 02, 2023
0.5900
0.6100
0.5850
0.6001
68,590
+0.01(+1.71%)
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
.