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 )

5.710 USD -0.660 (-10.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.360 5.900 4.930 5.320 2,312,260 -0.21(-3.80%)
Jun 29, 2020 4.370 5.850 4.130 5.530 2,746,408 +1.16(+26.54%)
Jun 26, 2020 4.470 4.480 4.180 4.370 550,900 -0.06(-1.35%)
Jun 25, 2020 4.430 4.480 4.200 4.430 537,649 -0.02(-0.45%)
Jun 24, 2020 4.340 4.600 3.800 4.450 1,239,279 +0.19(+4.46%)
Jun 23, 2020 3.970 4.640 3.860 4.260 2,712,797 +0.31(+7.85%)
Jun 22, 2020 3.600 3.990 3.530 3.950 1,606,736 +0.38(+10.64%)
Jun 19, 2020 3.620 3.690 3.410 3.570 768,500 +0.00(+0.00%)
Jun 18, 2020 3.400 3.610 3.140 3.570 569,999 +0.12(+3.48%)
Jun 17, 2020 3.600 3.600 3.300 3.450 678,407 +0.00(+0.00%)
Jun 16, 2020 3.690 3.750 3.320 3.450 1,292,739 +0.08(+2.37%)
Jun 15, 2020 3.120 3.470 3.000 3.370 1,338,812 +0.26(+8.36%)
Jun 12, 2020 3.280 3.280 2.880 3.110 711,900 +0.15(+5.07%)
Jun 11, 2020 3.300 3.420 2.820 2.960 1,769,205 -0.51(-14.70%)
Jun 10, 2020 3.410 4.480 3.410 3.470 2,698,328 +0.16(+4.83%)
Jun 09, 2020 2.590 3.570 2.550 3.310 2,398,873 +0.69(+26.34%)
Jun 08, 2020 2.750 2.760 2.600 2.620 332,127 -0.10(-3.68%)
Jun 05, 2020 2.750 2.750 2.620 2.720 197,200 +0.07(+2.64%)
Jun 04, 2020 2.450 2.700 2.380 2.650 390,858 +0.21(+8.61%)
Jun 03, 2020 2.420 2.450 2.360 2.440 154,132 +0.02(+0.83%)
Jun 02, 2020 2.430 2.450 2.320 2.420 154,113 +0.01(+0.41%)
Jun 01, 2020 2.300 2.440 2.240 2.410 213,050 +0.14(+6.17%)
May 29, 2020 2.250 2.300 2.190 2.270 87,600 +0.00(+0.00%)
May 28, 2020 2.340 2.340 2.250 2.270 53,758 -0.03(-1.30%)
May 27, 2020 2.290 2.340 2.150 2.300 91,066 +0.01(+0.44%)
May 26, 2020 2.300 2.370 2.290 2.290 128,400 +0.02(+0.88%)
May 22, 2020 2.290 2.300 2.230 2.270 87,800 +0.02(+0.89%)
May 21, 2020 2.280 2.330 2.210 2.250 58,807 -0.04(-1.75%)
May 20, 2020 2.350 2.360 2.260 2.290 46,865 -0.01(-0.43%)
May 19, 2020 2.330 2.330 2.220 2.300 89,931 -0.03(-1.29%)
May 18, 2020 2.290 2.400 2.260 2.330 151,535 +0.12(+5.43%)
May 15, 2020 2.190 2.270 2.120 2.210 94,600 +0.01(+0.45%)
May 14, 2020 2.180 2.280 2.160 2.200 92,210 -0.05(-2.22%)
May 13, 2020 2.310 2.350 2.070 2.250 330,336 -0.10(-4.26%)
May 12, 2020 2.480 2.480 2.350 2.350 103,411 -0.12(-4.86%)
May 11, 2020 2.410 2.480 2.400 2.470 216,223 +0.09(+3.78%)
May 08, 2020 2.400 2.500 2.310 2.380 186,000 +0.08(+3.48%)
May 07, 2020 2.520 2.600 2.220 2.300 299,013 -0.11(-4.56%)
May 06, 2020 2.200 2.540 2.200 2.410 471,552 +0.24(+11.06%)
May 05, 2020 2.120 2.200 2.110 2.170 131,301 -0.02(-0.91%)
May 04, 2020 2.030 2.200 2.000 2.190 298,258 +0.22(+11.17%)
May 01, 2020 2.040 2.150 1.960 1.970 285,500 -0.14(-6.64%)
Apr 30, 2020 2.200 2.200 2.010 2.110 372,019 -0.25(-10.59%)
Apr 29, 2020 2.450 2.450 2.210 2.360 311,080 +0.02(+0.85%)
Apr 28, 2020 2.750 3.000 2.260 2.340 1,101,334 -0.20(-7.87%)
Apr 27, 2020 1.840 2.630 1.800 2.540 1,249,212 +0.79(+45.14%)
Apr 24, 2020 1.580 1.800 1.560 1.750 318,700 +0.15(+9.37%)
Apr 23, 2020 1.640 1.650 1.561 1.600 64,978 -0.01(-0.62%)
Apr 22, 2020 1.560 1.630 1.560 1.610 81,722 +0.04(+2.55%)
Apr 21, 2020 1.770 1.770 1.480 1.570 265,219 -0.20(-11.30%)
Apr 20, 2020 1.590 1.850 1.560 1.770 676,971 +0.26(+17.22%)
Apr 17, 2020 1.490 1.520 1.450 1.510 78,400 +0.02(+1.34%)
Apr 16, 2020 1.520 1.530 1.460 1.490 83,153 -0.06(-3.87%)
Apr 15, 2020 1.710 1.710 1.470 1.550 236,021 +0.09(+6.16%)
Apr 14, 2020 1.480 1.730 1.460 1.460 408,624 +0.04(+2.82%)
Apr 13, 2020 1.350 1.420 1.310 1.420 84,380 +0.15(+11.81%)
Apr 09, 2020 1.310 1.420 1.240 1.270 65,000 +0.02(+1.60%)
Apr 08, 2020 1.250 1.350 1.200 1.250 57,928 -0.02(-1.57%)
Apr 07, 2020 1.260 1.310 1.180 1.270 30,067 +0.02(+1.60%)
Apr 06, 2020 1.190 1.320 1.180 1.250 130,014 +0.07(+5.93%)
Apr 03, 2020 1.180 1.186 1.129 1.180 21,900 +0.02(+1.72%)
Apr 02, 2020 1.140 1.194 1.114 1.160 23,593 +0.02(+1.75%)
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.