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 (%)
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%)
Aug 01, 2022 175.16 207.00 171.00 195.05 340,519 +16.70(+9.36%)
Jul 29, 2022 182.03 182.25 171.00 178.36 181,369 -2.81(-1.55%)
Jul 28, 2022 188.06 188.98 180.00 181.17 198,492 -14.36(-7.34%)
Jul 27, 2022 200.86 204.48 184.50 195.53 247,656 -1.01(-0.51%)
Jul 26, 2022 223.88 227.25 184.75 196.54 459,054 -32.96(-14.36%)
Jul 25, 2022 229.50 231.75 225.00 229.50 91,066 +0.00(+0.00%)
Jul 22, 2022 243.00 243.00 225.00 229.50 186,174 -20.25(-8.11%)
Jul 21, 2022 243.00 249.75 238.50 249.75 94,699 +4.50(+1.83%)
Jul 20, 2022 240.75 256.50 238.50 245.25 123,517 +0.00(+0.00%)
Jul 19, 2022 234.00 247.50 229.50 245.25 160,753 +6.75(+2.83%)
Jul 18, 2022 245.25 249.75 236.25 238.50 142,141 -4.50(-1.85%)
Jul 15, 2022 238.50 254.25 238.50 243.00 135,678 +6.75(+2.86%)
Jul 14, 2022 245.25 245.25 231.75 236.25 135,874 -9.00(-3.67%)
Jul 13, 2022 238.50 258.75 238.14 245.25 137,086 -4.50(-1.80%)
Jul 12, 2022 258.75 272.25 245.25 249.75 195,771 -24.75(-9.02%)
Jul 11, 2022 310.50 315.00 265.50 274.50 601,323 +11.25(+4.27%)
Jul 08, 2022 234.00 285.75 234.00 263.25 336,179 +22.50(+9.35%)
Jul 07, 2022 225.00 243.00 218.47 240.75 164,351 +11.25(+4.90%)
Jul 06, 2022 227.25 231.75 225.00 229.50 102,510 +6.73(+3.02%)
Jul 05, 2022 236.25 238.50 218.32 222.77 183,716 -20.23(-8.32%)
Jul 01, 2022 216.00 247.50 202.84 243.00 274,808 +13.50(+5.88%)
Jun 30, 2022 272.25 274.50 229.50 229.50 553,180 -24.75(-9.73%)
Jun 29, 2022 263.25 263.25 247.50 254.25 240,915 -20.25(-7.38%)
Jun 28, 2022 281.25 285.75 261.00 274.50 231,035 -20.25(-6.87%)
Jun 27, 2022 342.00 342.00 292.50 294.75 258,287 -33.75(-10.27%)
Jun 24, 2022 324.00 328.50 308.25 328.50 217,297 +0.00(+0.00%)
Jun 23, 2022 342.00 353.25 306.00 328.50 323,728 -31.50(-8.75%)
Jun 22, 2022 371.25 384.75 339.75 360.00 413,280 +18.00(+5.26%)
Jun 21, 2022 312.75 366.75 311.62 342.00 453,543 +45.00(+15.15%)
Jun 17, 2022 279.00 312.75 272.25 297.00 263,232 +15.75(+5.60%)
Jun 16, 2022 254.25 288.00 247.50 281.25 251,454 +20.25(+7.76%)
Jun 15, 2022 252.00 263.25 243.00 261.00 178,453 +20.25(+8.41%)
Jun 14, 2022 240.75 243.00 230.62 240.75 143,113 +4.50(+1.90%)
Jun 13, 2022 225.00 249.75 225.00 236.25 191,125 -20.25(-7.89%)
Jun 10, 2022 254.25 272.25 252.00 256.50 192,037 -13.50(-5.00%)
Jun 09, 2022 285.75 288.00 265.50 270.00 185,212 -18.00(-6.25%)
Jun 08, 2022 292.50 310.50 279.00 288.00 224,969 -13.50(-4.48%)
Jun 07, 2022 294.75 308.25 288.00 301.50 240,664 -9.00(-2.90%)
Jun 06, 2022 321.75 346.50 303.75 310.50 535,790 +24.75(+8.66%)
Jun 03, 2022 290.25 315.00 279.00 285.75 424,842 +9.00(+3.25%)
Jun 02, 2022 288.00 299.25 270.00 276.75 393,140 -42.75(-13.38%)
Jun 01, 2022 335.25 378.00 315.00 319.50 1,031,161 +4.50(+1.43%)
May 31, 2022 274.50 351.00 263.25 315.00 1,386,511 +97.60(+44.90%)
May 27, 2022 225.00 231.75 213.75 217.40 166,028 -3.10(-1.41%)
May 26, 2022 225.00 236.25 220.50 220.50 145,568 -9.00(-3.92%)
May 25, 2022 222.75 234.00 222.75 229.50 119,503 +4.50(+2.00%)
May 24, 2022 229.50 234.00 214.81 225.00 136,839 -11.25(-4.76%)
May 23, 2022 240.75 240.75 225.00 236.25 136,768 -11.25(-4.55%)
May 20, 2022 231.75 247.50 220.50 247.50 222,535 +18.00(+7.84%)
May 19, 2022 227.25 245.25 221.18 229.50 189,521 -6.75(-2.86%)
May 18, 2022 240.75 256.50 231.75 236.25 179,910 -20.25(-7.89%)
May 17, 2022 270.00 281.25 243.00 256.50 249,832 -6.75(-2.56%)
May 16, 2022 231.75 265.50 222.71 263.25 293,051 +40.68(+18.28%)
May 13, 2022 229.50 243.00 207.68 222.57 509,250 +27.67(+14.20%)
May 12, 2022 175.50 216.00 170.32 194.90 314,791 +14.94(+8.30%)
May 11, 2022 202.50 209.25 178.20 179.96 273,149 -34.33(-16.02%)
May 10, 2022 256.50 256.50 211.52 214.29 258,982 -28.71(-11.81%)
May 09, 2022 256.50 261.00 231.75 243.00 187,690 -27.00(-10.00%)
May 06, 2022 288.00 290.14 263.25 270.00 230,118 -24.75(-8.40%)
May 05, 2022 290.25 335.25 276.75 294.75 416,905 +4.50(+1.55%)
May 04, 2022 294.75 294.75 272.25 290.25 187,878 -9.00(-3.01%)
May 03, 2022 290.25 303.75 281.32 299.25 193,451 +9.00(+3.10%)
May 02, 2022 303.75 308.25 270.00 290.25 190,641 -6.75(-2.27%)
Apr 29, 2022 301.50 326.25 288.00 297.00 153,984 -9.00(-2.94%)
Apr 28, 2022 308.25 312.75 292.50 306.00 135,940 +2.25(+0.74%)
Apr 27, 2022 283.50 319.50 283.50 303.75 178,094 +13.50(+4.65%)
Apr 26, 2022 315.00 321.75 281.25 290.25 223,912 -22.50(-7.19%)
Apr 25, 2022 310.50 346.50 306.00 312.75 283,384 -20.25(-6.08%)
Apr 22, 2022 306.00 348.75 299.25 333.00 287,262 +18.00(+5.71%)
Apr 21, 2022 369.00 371.25 299.25 315.00 547,831 -2.25(-0.71%)
Apr 20, 2022 373.50 375.75 301.50 317.25 516,531 -63.00(-16.57%)
Apr 19, 2022 398.25 407.25 378.00 380.25 316,653 -33.75(-8.15%)
Apr 18, 2022 488.25 488.25 396.00 414.00 483,266 -72.00(-14.81%)
Apr 14, 2022 524.25 533.25 474.77 486.00 243,836 -54.00(-10.00%)
Apr 13, 2022 544.50 569.25 524.25 540.00 184,400 -15.75(-2.83%)
Apr 12, 2022 603.00 609.75 544.50 555.75 236,273 -42.75(-7.14%)
Apr 11, 2022 564.75 641.25 558.00 598.50 371,886 +33.75(+5.98%)
Apr 08, 2022 495.00 623.25 483.75 564.75 634,984 +29.25(+5.46%)
Apr 07, 2022 567.00 589.50 510.75 535.50 355,907 -60.75(-10.19%)
Apr 06, 2022 594.00 623.25 551.25 596.25 388,209 -15.75(-2.57%)
Apr 05, 2022 623.25 650.25 600.75 612.00 337,737 -31.50(-4.90%)
Apr 04, 2022 679.50 702.00 641.25 643.50 407,768 -2.25(-0.35%)
Apr 01, 2022 625.50 663.75 591.75 645.75 514,021 -24.75(-3.69%)
Mar 31, 2022 722.25 776.25 645.75 670.50 1,155,907 -11.25(-1.65%)
Mar 30, 2022 510.75 708.75 495.00 681.75 1,494,677 +153.00(+28.94%)
Mar 29, 2022 573.75 578.25 501.75 528.75 332,606 -22.50(-4.08%)
Mar 28, 2022 555.75 625.50 540.00 551.25 659,107 +22.50(+4.26%)
Mar 25, 2022 632.25 652.50 508.50 528.75 816,004 -146.25(-21.67%)
Mar 24, 2022 711.00 738.00 659.25 675.00 563,933 -24.75(-3.54%)
Mar 23, 2022 726.75 785.25 690.75 699.75 705,985 -45.00(-6.04%)
Mar 22, 2022 672.75 810.00 636.75 744.75 1,161,944 +22.50(+3.12%)
Mar 21, 2022 785.25 940.48 634.50 722.25 2,443,080 +69.75(+10.69%)
Mar 18, 2022 506.25 720.00 492.75 652.50 2,015,331 +103.50(+18.85%)
Mar 17, 2022 474.75 601.88 447.75 549.00 2,272,063 +155.25(+39.43%)
Mar 16, 2022 369.00 400.50 342.00 393.75 685,931 +33.75(+9.38%)
Mar 15, 2022 373.50 441.00 353.25 360.00 1,017,652 -38.25(-9.60%)
Mar 14, 2022 407.25 470.25 346.50 398.25 2,359,595 +94.50(+31.11%)
Mar 11, 2022 227.25 337.50 211.50 303.75 1,117,836 +63.00(+26.17%)
Mar 10, 2022 256.50 258.75 225.00 240.75 373,140 -18.00(-6.96%)
Mar 09, 2022 281.25 297.00 249.75 258.75 487,985 -20.25(-7.26%)
Mar 08, 2022 272.25 324.00 229.50 279.00 947,824 +40.50(+16.98%)
Mar 07, 2022 173.25 274.50 170.57 238.50 1,135,830 +61.74(+34.93%)
Mar 04, 2022 206.48 214.25 164.25 176.76 697,290 -23.72(-11.83%)
Mar 03, 2022 217.69 229.50 195.75 200.47 637,616 -19.71(-8.95%)
Mar 02, 2022 252.00 264.38 204.75 220.19 847,591 -11.56(-4.99%)
Mar 01, 2022 382.50 396.00 192.94 231.75 2,230,269 -148.50(-39.05%)
Feb 28, 2022 225.00 438.75 213.88 380.25 2,787,626 +225.45(+145.64%)
Feb 25, 2022 159.50 189.00 146.25 154.80 477,915 +15.53(+11.15%)
Feb 24, 2022 118.82 139.28 119.25 139.28 207,215 -1.37(-0.98%)
Feb 23, 2022 168.75 181.06 138.38 140.65 451,132 +3.40(+2.48%)
Feb 22, 2022 144.00 179.96 132.75 137.25 255,213 -3.82(-2.71%)
Feb 18, 2022 141.07 0 -33.93(-19.39%)
Feb 17, 2022 200.25 209.25 172.12 175.00 79,928 -21.53(-10.96%)
Feb 16, 2022 216.29 222.75 180.00 196.54 80,398 -35.21(-15.19%)
Feb 15, 2022 249.75 258.75 227.25 231.75 44,918 -9.00(-3.74%)
Feb 14, 2022 299.25 306.00 236.25 240.75 30,583 -60.75(-20.15%)
Feb 11, 2022 380.25 387.00 281.25 301.50 26,972 -87.75(-22.54%)
Feb 10, 2022 420.75 452.25 382.50 389.25 13,162 -33.75(-7.98%)
Feb 09, 2022 495.00 506.25 414.00 423.00 14,139 -56.25(-11.74%)
Feb 08, 2022 501.75 501.75 465.75 479.25 5,146 -22.50(-4.48%)
Feb 07, 2022 571.50 591.75 490.50 501.75 7,115 -76.50(-13.23%)
Feb 04, 2022 616.50 620.44 569.79 578.25 2,418 -36.00(-5.86%)
Feb 03, 2022 668.25 607.50 614.25 1,716 -72.00(-10.49%)
Feb 02, 2022 810.00 825.71 672.75 686.25 1,570 -114.75(-14.33%)
Feb 01, 2022 753.75 839.25 735.75 801.00 2,165 +76.50(+10.56%)
Jan 31, 2022 652.50 724.50 1,740 +85.50(+13.38%)
Jan 28, 2022 654.75 662.74 616.50 639.00 2,034 -15.75(-2.41%)
Jan 27, 2022 726.75 731.25 643.73 654.75 1,482 -60.75(-8.49%)
Jan 26, 2022 787.50 799.56 704.86 715.50 2,036 -29.25(-3.93%)
Jan 25, 2022 735.75 776.23 713.25 744.75 976 -24.75(-3.22%)
Jan 24, 2022 731.25 769.50 679.50 769.50 1,227 +4.50(+0.59%)
Jan 21, 2022 823.50 848.75 765.00 765.00 1,284 -65.25(-7.86%)
Jan 20, 2022 843.75 897.71 823.50 830.25 921 -9.00(-1.07%)
Jan 19, 2022 843.75 866.25 796.50 839.25 1,297 +4.50(+0.54%)
Jan 18, 2022 882.00 906.75 830.25 834.75 1,482 -72.00(-7.94%)
Jan 14, 2022 906.75 0 -18.00(-1.95%)
Jan 13, 2022 938.25 978.73 913.50 924.75 1,934 -45.00(-4.64%)
Jan 12, 2022 960.75 987.03 902.25 969.75 1,458 +33.75(+3.61%)
Jan 11, 2022 1012 1039 900.00 936.00 3,042 -87.75(-8.57%)
Jan 10, 2022 1033 1044 960.77 1024 1,428 -33.75(-3.19%)
Jan 07, 2022 1109 1123 1046 1058 2,659 -65.25(-5.81%)
Jan 06, 2022 1215 1226 1099 1123 10,128 -9.00(-0.80%)
Jan 05, 2022 1238 1264 1125 1132 2,353 -130.50(-10.34%)
Jan 04, 2022 1310 1314 1199 1262 1,040 -45.00(-3.44%)
Jan 03, 2022 1184 1318 1184 1307 1,880 +130.50(+11.09%)
Dec 31, 2021 1170 1226 1123 1177 2,316 +2.25(+0.19%)
Dec 30, 2021 1136 1206 1130 1174 2,433 +29.25(+2.55%)
Dec 29, 2021 1199 1222 1113 1145 2,771 -74.25(-6.09%)
Dec 28, 2021 1186 1267 1186 1220 2,431 -65.25(-5.08%)
Dec 27, 2021 1307 1333 1242 1285 2,381 -33.75(-2.56%)
Dec 23, 2021 1316 1361 1271 1318 2,851 +6.75(+0.51%)
Dec 22, 2021 1276 1338 1240 1312 2,021 +27.00(+2.10%)
Dec 21, 2021 1213 1318 1213 1285 2,630 +78.75(+6.53%)
Dec 20, 2021 1228 1276 1148 1206 2,258 -85.50(-6.62%)
Dec 17, 2021 1159 1303 1107 1292 4,358 +103.50(+8.71%)
Dec 16, 2021 1260 1262 1174 1188 1,687 -56.25(-4.52%)
Dec 15, 2021 1238 1304 1143 1244 3,124 -4.50(-0.36%)
Dec 14, 2021 1292 1372 1226 1249 4,831 -40.50(-3.14%)
Dec 13, 2021 1433 1451 1249 1289 3,535 -153.00(-10.61%)
Dec 10, 2021 1460 1498 1422 1442 2,698 -11.25(-0.77%)
Dec 09, 2021 1577 1609 1431 1454 2,150 -146.25(-9.14%)
Dec 08, 2021 1582 1688 1552 1600 2,874 +31.50(+2.01%)
Dec 07, 2021 1514 1609 1408 1568 5,168 +51.75(+3.41%)
Dec 06, 2021 1490 1537 1384 1516 2,558 +27.00(+1.81%)
Dec 03, 2021 1544 1595 1413 1490 3,350 +6.75(+0.46%)
Dec 02, 2021 1575 1602 1350 1483 3,421 -119.25(-7.44%)
Dec 01, 2021 1809 1843 1566 1602 3,676 -180.00(-10.10%)
Nov 30, 2021 1800 1861 1692 1782 2,307 -27.00(-1.49%)
Nov 29, 2021 2009 2009 1701 1809 4,125 -112.50(-5.85%)
Nov 26, 2021 1991 2014 1838 1922 1,573 -60.75(-3.06%)
Nov 24, 2021 1915 2212 1881 1982 4,635 +22.50(+1.15%)
Nov 23, 2021 1876 2122 1861 1960 4,332 +56.25(+2.96%)
Nov 22, 2021 2398 2408 1822 1904 10,703 -378.00(-16.57%)
Nov 19, 2021 2367 2653 2250 2282 8,229 +4.50(+0.20%)
Nov 18, 2021 2482 2570 2261 2277 7,994 -465.75(-16.98%)
Nov 17, 2021 3240 3578 2673 2743 24,901 -213.75(-7.23%)
Nov 16, 2021 2745 3100 2576 2956 14,724 +297.00(+11.17%)
Nov 15, 2021 2914 2940 2520 2660 6,785 -254.25(-8.73%)
Nov 12, 2021 2959 3009 2750 2914 9,193 +69.75(+2.45%)
Nov 11, 2021 2297 3087 2212 2844 12,853 +576.00(+25.40%)
Nov 10, 2021 2434 2268 5,595 -211.50(-8.53%)
Nov 09, 2021 2329 2560 2106 2480 4,418 +171.00(+7.41%)
Nov 08, 2021 2650 2696 2196 2308 5,698 -339.75(-12.83%)
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.