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 (%)
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%)
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
.