Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2022 114.77 120.38 105.75 107.19 686,982 -9.23(-7.92%)
Oct 28, 2022 110.50 118.12 106.11 116.42 843,247 -4.75(-3.92%)
Oct 27, 2022 126.22 132.32 117.36 121.16 1,209,509 -0.34(-0.28%)
Oct 26, 2022 115.67 126.74 106.00 121.50 1,254,344 +7.18(+6.28%)
Oct 25, 2022 135.00 137.25 104.06 114.32 2,043,494 +1.82(+1.62%)
Oct 24, 2022 104.65 122.33 102.15 112.50 2,249,348 +27.88(+32.94%)
Oct 21, 2022 79.29 86.60 72.94 84.62 872,973 +5.76(+7.30%)
Oct 20, 2022 92.39 103.05 77.20 78.86 1,583,300 +2.36(+3.09%)
Oct 19, 2022 49.50 92.25 48.38 76.50 2,918,114 +27.81(+57.12%)
Oct 18, 2022 54.67 55.12 47.27 48.69 458,009 -3.62(-6.92%)
Oct 17, 2022 53.93 56.16 51.75 52.31 246,709 +0.29(+0.56%)
Oct 14, 2022 55.40 60.30 51.52 52.02 344,565 -2.02(-3.75%)
Oct 13, 2022 53.53 55.58 50.67 54.05 259,186 -1.64(-2.95%)
Oct 12, 2022 57.26 59.51 54.00 55.69 234,391 -1.48(-2.60%)
Oct 11, 2022 60.08 61.20 55.24 57.17 297,592 -1.94(-3.27%)
Oct 10, 2022 67.50 68.20 54.23 59.11 583,877 -9.09(-13.33%)
Oct 07, 2022 73.12 74.00 68.06 68.20 244,037 -5.67(-7.68%)
Oct 06, 2022 76.14 78.70 73.24 73.87 177,466 -3.10(-4.03%)
Oct 05, 2022 78.41 78.75 72.70 76.97 237,101 -2.97(-3.72%)
Oct 04, 2022 75.87 81.97 73.35 79.94 344,961 +7.02(+9.63%)
Oct 03, 2022 73.15 74.03 68.62 72.92 255,498 -0.83(-1.13%)
Sep 30, 2022 75.73 76.16 72.05 73.75 314,909 -1.94(-2.56%)
Sep 29, 2022 78.53 78.75 74.52 75.69 215,751 -4.37(-5.45%)
Sep 28, 2022 74.34 84.13 71.78 80.06 321,834 +5.31(+7.10%)
Sep 27, 2022 78.77 80.69 72.83 74.75 406,051 -2.02(-2.64%)
Sep 26, 2022 91.80 92.79 76.14 76.77 478,485 -13.23(-14.70%)
Sep 23, 2022 76.79 98.93 74.25 90.00 716,895 +7.40(+8.96%)
Sep 22, 2022 92.25 92.25 80.66 82.60 377,970 -8.75(-9.58%)
Sep 21, 2022 97.65 99.90 90.00 91.35 402,414 -7.18(-7.28%)
Sep 20, 2022 105.53 107.89 97.02 98.53 312,150 -5.20(-5.01%)
Sep 19, 2022 112.64 112.64 102.40 103.72 400,573 -9.29(-8.22%)
Sep 16, 2022 119.23 119.45 113.02 113.02 551,675 -9.25(-7.56%)
Sep 15, 2022 119.25 129.08 118.12 122.27 416,707 +2.77(+2.32%)
Sep 14, 2022 120.33 122.76 117.22 119.50 268,043 -1.60(-1.32%)
Sep 13, 2022 123.01 125.95 119.52 121.09 354,448 -8.53(-6.58%)
Sep 12, 2022 128.81 132.30 121.52 129.62 615,599 +2.77(+2.18%)
Sep 09, 2022 141.30 143.01 118.82 126.86 1,576,145 -10.39(-7.57%)
Sep 08, 2022 164.25 177.75 136.10 137.25 875,493 -14.02(-9.27%)
Sep 07, 2022 143.55 155.00 142.88 151.27 241,700 +1.80(+1.20%)
Sep 06, 2022 144.00 156.38 135.22 149.47 450,068 +8.73(+6.20%)
Sep 02, 2022 145.60 145.60 137.29 140.74 290,533 -2.34(-1.63%)
Sep 01, 2022 154.53 155.93 137.25 143.08 405,193 -7.00(-4.66%)
Aug 31, 2022 144.34 167.31 141.77 150.07 560,257 +7.09(+4.96%)
Aug 30, 2022 144.20 145.01 135.00 142.99 346,901 +4.19(+3.02%)
Aug 29, 2022 141.39 148.50 137.70 138.80 290,359 -4.34(-3.03%)
Aug 26, 2022 155.25 155.25 141.75 143.15 418,135 -8.05(-5.33%)
Aug 25, 2022 161.91 161.91 141.75 151.20 391,925 -5.85(-3.72%)
Aug 24, 2022 157.50 163.10 155.25 157.05 303,528 +4.39(+2.87%)
Aug 23, 2022 159.75 166.05 150.75 152.66 214,374 -6.52(-4.10%)
Aug 22, 2022 177.97 181.49 157.50 159.19 438,647 -10.42(-6.14%)
Aug 19, 2022 180.00 181.37 168.95 169.60 312,282 -11.79(-6.50%)
Aug 18, 2022 189.00 189.99 180.11 181.40 196,536 -6.48(-3.45%)
Aug 17, 2022 193.95 196.04 187.20 187.88 359,559 -13.46(-6.68%)
Aug 16, 2022 204.75 204.75 184.50 201.33 438,172 -3.19(-1.56%)
Aug 15, 2022 191.45 209.25 191.25 204.53 500,622 +16.92(+9.02%)
Aug 12, 2022 182.25 193.50 176.06 187.60 400,522 +3.35(+1.82%)
Aug 11, 2022 183.40 186.53 178.31 184.25 232,142 +2.00(+1.10%)
Aug 10, 2022 180.00 184.28 175.72 182.25 291,031 +5.02(+2.83%)
Aug 09, 2022 184.50 184.79 175.86 177.23 167,111 -2.77(-1.54%)
Aug 08, 2022 181.37 190.12 175.50 180.00 332,066 -12.13(-6.31%)
Aug 05, 2022 187.94 201.08 186.97 192.13 140,148 +2.36(+1.25%)
Aug 04, 2022 203.15 210.35 182.50 189.76 348,963 -17.93(-8.63%)
Aug 03, 2022 209.05 215.78 204.77 207.70 185,676 +1.73(+0.84%)
Aug 02, 2022 191.25 212.65 186.21 205.97 237,463 +10.91(+5.59%)
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.