Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 276.20 279.60 241.00 270.00 140,709 -1.00(-0.37%)
Nov 27, 2020 283.40 298.60 266.60 271.00 120,980 -6.40(-2.31%)
Nov 25, 2020 277.20 300.80 267.80 277.40 185,225 -9.20(-3.21%)
Nov 24, 2020 331.60 331.60 272.00 286.60 330,846 -42.00(-12.78%)
Nov 23, 2020 345.00 373.00 312.20 328.60 433,587 -11.60(-3.41%)
Nov 20, 2020 282.00 404.00 261.20 340.20 1,360,165 +20.20(+6.31%)
Nov 19, 2020 204.20 323.20 202.20 320.00 1,144,894 +131.20(+69.49%)
Nov 18, 2020 159.60 209.80 152.40 188.80 238,517 +30.20(+19.04%)
Nov 17, 2020 157.00 165.80 138.00 158.60 114,532 -8.60(-5.14%)
Nov 16, 2020 156.60 173.80 154.00 167.20 151,629 +16.20(+10.73%)
Nov 13, 2020 140.20 155.20 140.15 151.00 118,620 +14.60(+10.70%)
Nov 12, 2020 134.60 142.20 133.60 136.40 55,326 +2.20(+1.64%)
Nov 11, 2020 126.20 137.80 124.20 134.20 53,105 +10.80(+8.75%)
Nov 10, 2020 123.00 125.40 118.40 123.40 25,218 -0.60(-0.48%)
Nov 09, 2020 128.20 130.80 122.40 124.00 47,067 +2.20(+1.81%)
Nov 06, 2020 123.40 124.00 117.40 121.80 26,400 -2.80(-2.25%)
Nov 05, 2020 116.00 125.80 115.00 124.60 51,700 +10.00(+8.73%)
Nov 04, 2020 119.80 119.80 110.40 114.60 34,086 -1.00(-0.87%)
Nov 03, 2020 116.60 119.40 115.00 115.60 28,600 +0.80(+0.70%)
Nov 02, 2020 111.20 115.60 107.60 114.80 34,029 +7.00(+6.49%)
Oct 30, 2020 115.60 115.60 102.00 107.80 33,540 -8.40(-7.23%)
Oct 29, 2020 109.00 116.60 105.20 116.20 31,265 +7.40(+6.80%)
Oct 28, 2020 115.00 115.00 107.40 108.80 37,337 -7.00(-6.04%)
Oct 27, 2020 125.58 127.80 113.00 115.80 45,381 -7.20(-5.85%)
Oct 26, 2020 125.20 127.60 120.40 123.00 29,305 -1.10(-0.89%)
Oct 23, 2020 124.00 125.00 120.40 124.10 15,845 +1.90(+1.55%)
Oct 22, 2020 128.60 129.00 121.20 122.20 26,650 -6.40(-4.98%)
Oct 21, 2020 129.20 133.00 124.00 128.60 23,087 +0.80(+0.63%)
Oct 20, 2020 126.60 132.80 126.60 127.80 18,346 +1.80(+1.43%)
Oct 19, 2020 135.60 137.00 125.00 126.00 30,361 -6.60(-4.98%)
Oct 16, 2020 150.00 151.00 131.40 132.60 43,450 -14.40(-9.80%)
Oct 15, 2020 142.20 157.00 141.20 147.00 87,687 +0.80(+0.55%)
Oct 14, 2020 135.60 150.00 135.60 146.20 110,820 +13.00(+9.76%)
Oct 13, 2020 138.00 140.00 130.60 133.20 24,526 -4.80(-3.48%)
Oct 12, 2020 129.20 145.00 128.20 138.00 76,230 +10.60(+8.32%)
Oct 09, 2020 126.60 129.80 124.20 127.40 18,695 +0.60(+0.47%)
Oct 08, 2020 127.00 128.60 125.20 126.80 14,638 +1.20(+0.96%)
Oct 07, 2020 124.20 130.60 124.00 125.60 22,356 +3.00(+2.45%)
Oct 06, 2020 127.00 127.00 121.00 122.60 19,677 -4.60(-3.62%)
Oct 05, 2020 125.80 133.80 125.00 127.20 38,937 +3.20(+2.58%)
Oct 02, 2020 126.00 131.80 120.60 124.00 38,980 -10.20(-7.60%)
Oct 01, 2020 135.60 139.60 130.20 134.20 37,861 +2.60(+1.98%)
Sep 30, 2020 131.20 136.40 127.20 131.60 26,387 -1.40(-1.05%)
Sep 29, 2020 126.20 136.80 126.00 133.00 92,789 +3.20(+2.47%)
Sep 28, 2020 126.80 130.80 124.00 129.80 27,070 +5.80(+4.68%)
Sep 25, 2020 117.40 124.80 113.00 124.00 28,160 +11.00(+9.73%)
Sep 24, 2020 120.00 120.80 110.80 113.00 31,484 -8.20(-6.77%)
Sep 23, 2020 131.40 133.80 120.60 121.20 65,523 -11.60(-8.73%)
Sep 22, 2020 136.40 136.60 128.00 132.80 30,047 -3.20(-2.35%)
Sep 21, 2020 136.60 137.00 121.60 136.00 35,997 -4.00(-2.86%)
Sep 18, 2020 123.00 140.00 122.33 140.00 80,530 +16.60(+13.45%)
Sep 17, 2020 124.00 126.00 119.40 123.40 22,787 +0.20(+0.16%)
Sep 16, 2020 119.60 130.00 119.40 123.20 28,704 +4.20(+3.53%)
Sep 15, 2020 118.00 123.20 116.60 119.00 28,492 +3.80(+3.30%)
Sep 14, 2020 109.60 118.00 109.40 115.20 34,252 +7.00(+6.47%)
Sep 11, 2020 107.00 109.00 104.40 108.20 15,110 +1.20(+1.12%)
Sep 10, 2020 107.40 111.20 105.20 107.00 22,290 +1.40(+1.33%)
Sep 09, 2020 109.20 109.20 103.40 105.60 22,348 -0.20(-0.19%)
Sep 08, 2020 107.20 109.80 95.80 105.80 61,671 +1.40(+1.34%)
Sep 04, 2020 113.80 115.92 93.60 104.40 80,400 -9.60(-8.42%)
Sep 03, 2020 118.20 120.00 112.60 114.00 26,989 -7.00(-5.79%)
Sep 02, 2020 121.20 124.20 114.00 121.00 36,768 -2.80(-2.26%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.