Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arcimoto Inc (NQ: FUV )

6.370 USD -0.500 (-7.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 10.00 10.38 9.910 10.23 579,320 +0.23(+2.30%)
Nov 29, 2021 10.00 10.23 9.450 10.00 672,164 +0.25(+2.56%)
Nov 26, 2021 9.780 10.02 9.560 9.750 363,987 -0.41(-4.04%)
Nov 24, 2021 9.880 10.22 9.620 10.16 571,052 +0.12(+1.20%)
Nov 23, 2021 10.26 10.45 9.560 10.04 941,125 -0.30(-2.90%)
Nov 22, 2021 10.60 10.70 9.990 10.34 599,107 -0.21(-1.99%)
Nov 19, 2021 10.46 10.97 10.41 10.55 545,021 +0.09(+0.86%)
Nov 18, 2021 10.92 10.69 10.43 10.46 833,129 -0.58(-5.25%)
Nov 17, 2021 10.99 11.50 10.59 11.04 738,886 +0.04(+0.36%)
Nov 16, 2021 10.60 11.17 10.32 11.00 1,069,075 -0.39(-3.42%)
Nov 15, 2021 11.55 11.68 10.75 11.39 1,121,874 -0.13(-1.13%)
Nov 12, 2021 11.87 11.96 11.30 11.52 530,821 -0.33(-2.78%)
Nov 11, 2021 11.64 12.08 11.38 11.85 449,833 +0.36(+3.13%)
Nov 10, 2021 11.55 11.49 673,621 -0.46(-3.85%)
Nov 09, 2021 13.08 13.26 11.73 11.95 1,254,676 -0.97(-7.51%)
Nov 08, 2021 11.98 13.03 11.98 12.92 914,011 +0.85(+7.04%)
Nov 05, 2021 12.32 12.51 11.79 12.07 541,019 -0.33(-2.66%)
Nov 04, 2021 12.82 13.11 12.26 12.40 493,885 -0.23(-1.82%)
Nov 03, 2021 12.25 12.72 12.00 12.63 574,717 +0.18(+1.45%)
Nov 02, 2021 12.98 13.01 11.93 12.45 789,030 -0.39(-3.04%)
Nov 01, 2021 11.78 12.90 12.35 12.84 1,384,334 +1.16(+9.93%)
Oct 29, 2021 11.50 11.16 11.68 1,634,109 +0.77(+7.06%)
Oct 28, 2021 10.25 11.26 10.17 10.91 1,383,022 +0.71(+6.96%)
Oct 27, 2021 10.31 10.59 10.13 10.20 546,572 -0.11(-1.07%)
Oct 26, 2021 10.67 10.27 10.31 849,780 -0.39(-3.64%)
Oct 25, 2021 9.930 10.90 9.820 10.70 1,231,425 +0.73(+7.32%)
Oct 22, 2021 10.37 10.39 9.730 9.970 1,060,136 -0.49(-4.68%)
Oct 21, 2021 10.40 10.75 10.40 10.46 348,196 -0.06(-0.57%)
Oct 20, 2021 10.50 10.75 10.34 10.52 485,524 -0.05(-0.47%)
Oct 19, 2021 10.44 10.68 10.37 10.57 358,844 +0.13(+1.25%)
Oct 18, 2021 10.35 10.63 10.21 10.44 408,075 +0.10(+0.97%)
Oct 15, 2021 10.60 10.83 10.30 10.34 603,915 -0.15(-1.43%)
Oct 14, 2021 10.78 10.85 10.35 10.49 591,990 -0.27(-2.51%)
Oct 13, 2021 10.98 11.00 10.56 10.76 782,565 -0.13(-1.19%)
Oct 12, 2021 10.70 10.99 10.62 10.89 557,906 +0.32(+3.03%)
Oct 11, 2021 10.42 10.88 10.33 10.57 459,885 +0.14(+1.34%)
Oct 08, 2021 10.68 10.74 10.35 10.43 455,611 -0.25(-2.34%)
Oct 07, 2021 10.54 10.98 10.17 10.68 634,530 +0.42(+4.09%)
Oct 06, 2021 10.16 10.69 10.15 10.26 475,005 -0.23(-2.19%)
Oct 05, 2021 10.57 10.65 10.12 10.49 858,286 +0.04(+0.38%)
Oct 04, 2021 11.08 11.16 10.33 10.45 1,028,339 -0.85(-7.52%)
Oct 01, 2021 11.55 11.69 10.96 11.30 646,609 -0.13(-1.14%)
Sep 30, 2021 11.48 11.77 11.26 11.43 535,352 +0.08(+0.70%)
Sep 29, 2021 11.59 11.65 11.25 11.35 430,111 -0.12(-1.05%)
Sep 28, 2021 11.90 12.15 11.41 11.47 760,895 -0.69(-5.67%)
Sep 27, 2021 11.65 12.52 11.48 12.16 925,338 +0.51(+4.38%)
Sep 24, 2021 11.57 12.21 11.44 11.65 670,303 -0.21(-1.77%)
Sep 23, 2021 11.76 11.95 11.47 11.86 559,402 +0.24(+2.07%)
Sep 22, 2021 11.33 11.80 11.32 11.62 721,848 +0.27(+2.38%)
Sep 21, 2021 11.38 11.59 11.11 11.35 532,479 +0.11(+0.98%)
Sep 20, 2021 11.43 11.79 11.06 11.24 950,231 -0.90(-7.41%)
Sep 17, 2021 11.64 12.27 11.40 12.14 1,661,298 +0.55(+4.75%)
Sep 16, 2021 11.33 11.65 11.20 11.59 325,570 +0.04(+0.35%)
Sep 15, 2021 11.48 11.66 11.05 11.55 596,198 +0.06(+0.52%)
Sep 14, 2021 11.75 12.50 11.33 11.49 1,461,428 -0.53(-4.41%)
Sep 13, 2021 11.90 12.28 11.47 12.02 671,743 +0.14(+1.18%)
Sep 10, 2021 12.47 12.63 11.85 11.88 617,451 -0.26(-2.14%)
Sep 09, 2021 11.73 12.34 11.50 12.14 657,265 +0.39(+3.32%)
Sep 08, 2021 12.16 12.17 11.30 11.75 598,152 -0.46(-3.77%)
Sep 07, 2021 12.17 12.58 12.04 12.21 510,265 +0.04(+0.33%)
Sep 03, 2021 12.45 12.65 11.90 12.17 563,167 -0.36(-2.87%)
Sep 02, 2021 12.28 13.03 12.01 12.53 878,526 +0.24(+1.95%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.