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 (%)
Jul 30, 2021
310.00
333.18
310.00
327.00
61,770
+10.60(+3.35%)
Jul 29, 2021
308.20
330.00
299.63
316.40
53,537
+12.20(+4.01%)
Jul 28, 2021
287.60
306.40
285.00
304.20
41,881
+20.40(+7.19%)
Jul 27, 2021
297.80
298.20
274.20
283.80
44,881
-15.20(-5.08%)
Jul 26, 2021
322.20
322.80
292.60
299.00
50,712
-23.60(-7.32%)
Jul 23, 2021
307.60
343.48
300.00
322.60
137,213
+12.60(+4.06%)
Jul 22, 2021
310.80
323.20
298.20
310.00
38,386
-2.40(-0.77%)
Jul 21, 2021
300.00
319.80
297.40
312.40
54,941
+9.00(+2.97%)
Jul 20, 2021
279.20
303.40
267.20
303.40
67,570
+24.00(+8.59%)
Jul 19, 2021
260.00
280.00
256.00
279.40
45,158
+4.80(+1.75%)
Jul 16, 2021
283.60
286.60
267.00
274.60
39,637
-4.60(-1.65%)
Jul 15, 2021
267.80
290.60
258.60
279.20
58,522
+11.00(+4.10%)
Jul 14, 2021
290.40
290.40
266.20
268.20
53,657
-24.20(-8.28%)
Jul 13, 2021
288.60
303.80
280.75
292.40
54,237
-2.80(-0.95%)
Jul 12, 2021
283.20
296.00
271.40
295.20
33,988
+10.40(+3.65%)
Jul 09, 2021
286.00
290.00
273.82
284.80
42,421
+6.80(+2.45%)
Jul 08, 2021
244.00
284.00
242.00
278.00
94,172
+5.00(+1.83%)
Jul 07, 2021
291.20
297.00
265.80
273.00
79,342
-18.20(-6.25%)
Jul 06, 2021
288.80
302.80
282.20
291.20
70,821
+7.00(+2.46%)
Jul 02, 2021
322.60
322.61
279.00
284.20
113,338
-27.00(-8.68%)
Jul 01, 2021
343.60
364.00
306.60
311.20
149,181
-32.60(-9.48%)
Jun 30, 2021
349.40
359.00
336.60
343.80
94,292
-8.20(-2.33%)
Jun 29, 2021
338.80
364.20
316.20
352.00
276,981
+15.20(+4.51%)
Jun 28, 2021
309.40
342.00
303.20
336.80
177,495
+24.40(+7.81%)
Jun 25, 2021
305.20
333.60
302.60
312.40
341,414
+11.40(+3.79%)
Jun 24, 2021
303.80
309.20
286.60
301.00
88,938
-4.40(-1.44%)
Jun 23, 2021
284.20
318.60
280.80
305.40
170,413
+27.20(+9.78%)
Jun 22, 2021
285.20
292.00
268.00
278.20
52,641
-5.40(-1.90%)
Jun 21, 2021
295.60
300.00
279.23
283.60
47,521
-10.80(-3.67%)
Jun 18, 2021
288.80
296.20
278.44
294.40
70,746
+5.80(+2.01%)
Jun 17, 2021
290.60
307.80
281.80
288.60
84,102
-8.20(-2.76%)
Jun 16, 2021
258.00
299.00
256.32
296.80
119,336
+41.60(+16.30%)
Jun 15, 2021
267.00
271.86
253.00
255.20
66,288
-15.80(-5.83%)
Jun 14, 2021
284.00
295.40
263.40
271.00
63,842
-11.40(-4.04%)
Jun 11, 2021
276.20
293.40
276.00
282.40
53,870
+6.60(+2.39%)
Jun 10, 2021
316.20
320.00
260.60
275.80
124,496
-40.40(-12.78%)
Jun 09, 2021
328.00
347.00
307.80
316.20
156,357
+10.60(+3.47%)
Jun 08, 2021
280.00
317.20
271.40
305.60
264,516
+39.60(+14.89%)
Jun 07, 2021
234.60
275.60
228.00
266.00
175,183
+40.60(+18.01%)
Jun 04, 2021
248.00
251.80
220.00
225.40
125,524
-22.20(-8.97%)
Jun 03, 2021
217.20
265.80
214.00
247.60
242,491
+30.40(+14.00%)
Jun 02, 2021
196.40
219.40
189.20
217.20
82,683
+22.20(+11.38%)
Jun 01, 2021
204.00
206.00
189.20
195.00
45,036
+0.00(+0.00%)
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%)
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
.