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
)
N/A
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 28, 2023
1.430
1.550
1.418
1.510
75,045
+0.09(+6.34%)
Apr 27, 2023
1.310
1.440
1.300
1.420
75,693
+0.11(+8.40%)
Apr 26, 2023
1.360
1.390
1.300
1.310
54,536
-0.05(-3.68%)
Apr 25, 2023
1.440
1.440
1.350
1.360
87,895
-0.08(-5.56%)
Apr 24, 2023
1.480
1.530
1.400
1.440
51,817
-0.03(-2.04%)
Apr 21, 2023
1.430
1.500
1.380
1.470
92,338
+0.07(+5.00%)
Apr 20, 2023
1.360
1.438
1.350
1.400
88,482
+0.00(+0.00%)
Apr 19, 2023
1.590
1.590
1.400
1.400
126,921
-0.17(-10.83%)
Apr 18, 2023
1.580
1.670
1.510
1.570
146,676
-0.06(-3.98%)
Apr 17, 2023
1.840
1.840
1.620
1.635
204,487
-0.20(-10.66%)
Apr 14, 2023
1.840
1.890
1.800
1.830
158,424
+0.02(+1.10%)
Apr 13, 2023
1.760
1.830
1.730
1.810
177,412
+0.10(+5.85%)
Apr 12, 2023
1.700
1.794
1.630
1.710
170,453
+0.06(+3.64%)
Apr 11, 2023
1.530
1.680
1.496
1.650
135,053
+0.14(+9.27%)
Apr 10, 2023
1.470
1.530
1.441
1.510
90,048
+0.07(+4.86%)
Apr 06, 2023
1.400
1.490
1.380
1.440
64,713
+0.04(+2.86%)
Apr 05, 2023
1.440
1.440
1.360
1.400
53,892
-0.02(-1.41%)
Apr 04, 2023
1.430
1.440
1.390
1.420
42,652
-0.01(-0.70%)
Apr 03, 2023
1.430
1.440
1.380
1.430
68,097
+0.03(+2.14%)
Mar 31, 2023
1.390
1.420
1.360
1.400
84,386
+0.01(+0.72%)
Mar 30, 2023
1.450
1.507
1.320
1.390
155,028
-0.04(-2.80%)
Mar 29, 2023
1.400
1.454
1.370
1.430
80,728
+0.03(+2.14%)
Mar 28, 2023
1.380
1.427
1.370
1.400
54,182
-0.01(-0.71%)
Mar 27, 2023
1.410
1.430
1.370
1.410
45,980
+0.00(+0.00%)
Mar 24, 2023
1.370
1.420
1.330
1.410
47,747
+0.01(+0.71%)
Mar 23, 2023
1.400
1.460
1.380
1.400
100,598
-0.01(-0.71%)
Mar 22, 2023
1.370
1.460
1.340
1.410
165,352
+0.06(+4.44%)
Mar 21, 2023
1.280
1.367
1.260
1.350
120,791
+0.10(+8.00%)
Mar 20, 2023
1.360
1.360
1.240
1.250
110,001
-0.07(-5.30%)
Mar 17, 2023
1.500
1.500
1.320
1.320
230,770
-0.16(-10.81%)
Mar 16, 2023
1.400
1.480
1.380
1.480
112,363
+0.09(+6.47%)
Mar 15, 2023
1.520
1.520
1.350
1.390
253,726
-0.12(-7.95%)
Mar 14, 2023
1.620
1.640
1.510
1.510
197,079
-0.05(-3.21%)
Mar 13, 2023
1.610
1.640
1.540
1.560
173,132
-0.08(-4.88%)
Mar 10, 2023
1.700
1.710
1.610
1.640
181,248
-0.08(-4.65%)
Mar 09, 2023
1.730
1.770
1.720
1.720
69,280
-0.03(-1.71%)
Mar 08, 2023
1.750
1.770
1.700
1.750
120,264
-0.02(-1.13%)
Mar 07, 2023
1.800
1.810
1.720
1.770
109,485
-0.01(-0.56%)
Mar 06, 2023
1.830
1.910
1.770
1.780
218,920
-0.02(-1.11%)
Mar 03, 2023
1.720
1.840
1.710
1.800
286,679
+0.08(+4.65%)
Mar 02, 2023
1.730
1.740
1.680
1.720
259,804
-0.01(-0.58%)
Mar 01, 2023
1.760
1.770
1.710
1.730
91,830
-0.03(-1.70%)
Feb 28, 2023
1.710
1.770
1.682
1.760
135,482
+0.05(+2.92%)
Feb 27, 2023
1.760
1.770
1.680
1.710
124,461
+0.00(+0.00%)
Feb 24, 2023
1.840
1.840
1.666
1.710
440,649
-0.15(-8.06%)
Feb 23, 2023
1.970
1.970
1.800
1.860
268,408
-0.09(-4.62%)
Feb 22, 2023
1.910
1.950
1.800
1.950
263,919
+0.09(+4.84%)
Feb 21, 2023
1.960
1.970
1.840
1.860
371,527
-0.10(-5.10%)
Feb 17, 2023
1.990
1.990
1.910
1.960
316,949
-0.03(-1.51%)
Feb 16, 2023
2.120
2.120
1.950
1.990
445,610
-0.11(-5.24%)
Feb 15, 2023
2.090
2.150
2.040
2.100
331,917
+0.03(+1.45%)
Feb 14, 2023
2.020
2.100
1.950
2.070
327,065
+0.03(+1.47%)
Feb 13, 2023
2.010
2.096
2.000
2.040
264,612
+0.05(+2.51%)
Feb 10, 2023
1.950
2.020
1.890
1.990
233,851
+0.04(+2.05%)
Feb 09, 2023
2.000
2.048
1.881
1.950
479,927
-0.04(-2.01%)
Feb 08, 2023
2.100
2.120
1.980
1.990
429,626
-0.14(-6.57%)
Feb 07, 2023
2.170
2.180
2.060
2.130
352,073
-0.03(-1.39%)
Feb 06, 2023
2.150
2.180
2.050
2.160
318,628
+0.01(+0.47%)
Feb 03, 2023
2.160
2.290
2.090
2.150
489,813
+0.01(+0.47%)
Feb 02, 2023
2.300
2.360
2.110
2.140
652,484
-0.12(-5.31%)
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
.