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 (%)
May 28, 2021
197.00
216.40
193.40
195.00
115,189
+4.00(+2.09%)
May 27, 2021
193.00
193.00
179.00
191.00
65,064
+5.60(+3.02%)
May 26, 2021
160.20
193.40
159.60
185.40
150,773
+25.40(+15.88%)
May 25, 2021
163.80
165.00
157.00
160.00
44,384
-4.20(-2.56%)
May 24, 2021
164.20
167.40
158.60
164.20
32,910
+0.20(+0.12%)
May 21, 2021
170.00
171.80
161.20
164.00
27,432
-3.80(-2.26%)
May 20, 2021
172.20
179.00
163.60
167.80
60,629
-6.20(-3.56%)
May 19, 2021
159.40
178.00
156.38
174.00
59,090
+8.00(+4.82%)
May 18, 2021
161.20
183.80
153.40
166.00
69,124
+6.20(+3.88%)
May 17, 2021
162.00
165.60
152.00
159.80
49,812
-2.00(-1.24%)
May 14, 2021
151.00
165.80
150.40
161.80
39,781
+13.00(+8.74%)
May 13, 2021
162.60
165.60
146.40
148.80
55,140
-14.00(-8.60%)
May 12, 2021
166.00
172.92
161.43
162.80
35,093
-8.20(-4.80%)
May 11, 2021
155.40
174.00
153.00
171.00
56,938
+7.20(+4.40%)
May 10, 2021
180.20
181.80
162.40
163.80
50,938
-17.00(-9.40%)
May 07, 2021
179.20
188.80
177.60
180.80
29,563
+1.00(+0.56%)
May 06, 2021
189.00
190.00
174.40
179.80
50,536
-9.40(-4.97%)
May 05, 2021
192.40
194.80
185.20
189.20
38,077
-1.20(-0.63%)
May 04, 2021
192.40
194.40
182.80
190.40
43,301
-7.80(-3.94%)
May 03, 2021
206.00
207.20
195.00
198.20
36,598
-8.00(-3.88%)
Apr 30, 2021
205.40
213.69
202.60
206.20
25,285
-2.80(-1.34%)
Apr 29, 2021
223.60
223.80
205.00
209.00
63,016
-13.20(-5.94%)
Apr 28, 2021
218.80
224.80
216.00
222.20
26,479
-0.20(-0.09%)
Apr 27, 2021
226.00
230.00
216.20
222.40
42,778
-1.40(-0.63%)
Apr 26, 2021
216.20
230.40
214.00
223.80
48,310
+13.00(+6.17%)
Apr 23, 2021
204.00
219.40
201.20
210.80
52,415
+7.00(+3.43%)
Apr 22, 2021
227.00
229.20
199.60
203.80
64,895
-16.80(-7.62%)
Apr 21, 2021
199.00
221.60
193.60
220.60
87,422
+19.20(+9.53%)
Apr 20, 2021
201.40
208.40
196.80
201.40
51,325
-5.00(-2.42%)
Apr 19, 2021
222.20
223.20
200.00
206.40
72,957
-22.60(-9.87%)
Apr 16, 2021
222.20
230.20
217.00
229.00
45,575
+6.40(+2.88%)
Apr 15, 2021
240.00
240.00
216.80
222.60
62,788
-14.80(-6.23%)
Apr 14, 2021
221.40
241.20
221.40
237.40
55,788
+10.20(+4.49%)
Apr 13, 2021
221.20
232.00
216.40
227.20
67,228
+6.80(+3.09%)
Apr 12, 2021
232.00
236.00
216.00
220.40
81,977
-17.00(-7.16%)
Apr 09, 2021
252.20
252.20
230.80
237.40
67,460
-15.60(-6.17%)
Apr 08, 2021
259.40
259.60
249.60
253.00
45,553
+2.00(+0.80%)
Apr 07, 2021
279.00
283.60
248.00
251.00
89,020
-30.20(-10.74%)
Apr 06, 2021
266.00
286.60
257.00
281.20
69,837
+14.20(+5.32%)
Apr 05, 2021
272.40
282.80
260.20
267.00
71,989
+5.20(+1.99%)
Apr 01, 2021
267.00
283.80
254.60
261.80
105,125
-2.80(-1.06%)
Mar 31, 2021
277.00
278.00
254.00
264.60
102,549
+0.80(+0.30%)
Mar 30, 2021
259.00
268.00
236.60
263.80
170,500
+0.20(+0.08%)
Mar 29, 2021
284.20
290.40
255.60
263.60
81,306
-20.80(-7.31%)
Mar 26, 2021
295.40
301.80
268.00
284.40
56,315
-13.00(-4.37%)
Mar 25, 2021
271.00
303.60
270.60
297.40
76,719
+16.40(+5.84%)
Mar 24, 2021
302.00
312.00
278.00
281.00
141,699
-32.40(-10.34%)
Mar 23, 2021
317.00
324.00
300.00
313.40
122,851
-22.00(-6.56%)
Mar 22, 2021
362.00
362.20
334.00
335.40
73,020
-20.20(-5.68%)
Mar 19, 2021
341.80
359.20
330.80
355.60
66,725
+10.20(+2.95%)
Mar 18, 2021
370.00
374.80
342.20
345.40
55,717
-32.80(-8.67%)
Mar 17, 2021
343.40
384.00
336.00
378.20
55,120
+20.00(+5.58%)
Mar 16, 2021
394.40
395.00
343.20
358.20
95,948
-41.00(-10.27%)
Mar 15, 2021
422.80
428.40
388.40
399.20
51,249
-10.80(-2.63%)
Mar 12, 2021
364.20
414.00
356.00
410.00
74,755
+25.00(+6.49%)
Mar 11, 2021
386.00
396.60
368.00
385.00
81,963
+15.00(+4.05%)
Mar 10, 2021
383.90
397.36
348.00
370.00
87,835
+5.20(+1.43%)
Mar 09, 2021
319.00
373.60
310.00
364.80
125,446
+68.40(+23.08%)
Mar 08, 2021
313.80
323.20
290.80
296.40
53,713
-4.60(-1.53%)
Mar 05, 2021
320.60
323.60
250.00
301.00
165,240
-16.80(-5.29%)
Mar 04, 2021
321.80
340.80
302.20
317.80
91,515
-14.20(-4.28%)
Mar 03, 2021
370.00
382.00
329.00
332.00
103,827
-37.60(-10.17%)
Mar 02, 2021
386.60
423.60
364.60
369.60
99,909
-16.20(-4.20%)
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
.