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 )

7.690 -0.340 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2022 5762 6862 5738 6435 9,251 +499.50(+8.42%)
Dec 29, 2022 5152 6023 4889 5936 9,706 +1163.25(+24.38%)
Dec 28, 2022 4788 4950 4556 4772 5,205 -65.25(-1.35%)
Dec 27, 2022 5036 5175 4750 4838 4,749 -436.50(-8.28%)
Dec 23, 2022 5368 5378 4950 5274 5,573 +123.75(+2.40%)
Dec 22, 2022 5674 5850 5062 5150 7,480 +135.00(+2.69%)
Dec 21, 2022 4846 5454 4795 5015 6,562 -74.25(-1.46%)
Dec 20, 2022 5830 5850 4950 5090 10,068 -1017.00(-16.65%)
Dec 19, 2022 6478 6599 5958 6106 7,204 -693.00(-10.19%)
Dec 16, 2022 7425 7610 6296 6800 15,421 -270.00(-3.82%)
Dec 15, 2022 7200 9000 5962 7070 27,711 +1145.25(+19.33%)
Dec 14, 2022 5175 6185 5062 5924 17,738 +1111.50(+23.09%)
Dec 13, 2022 4822 5175 4522 4813 10,949 +470.25(+10.83%)
Dec 12, 2022 4444 4545 4277 4342 3,791 -112.50(-2.53%)
Dec 09, 2022 4428 4601 4275 4455 4,567 +166.50(+3.88%)
Dec 08, 2022 4408 4612 4230 4288 6,106 -22.50(-0.52%)
Dec 07, 2022 4140 4432 4050 4311 5,014 +51.75(+1.22%)
Dec 06, 2022 4410 4432 4162 4259 4,861 -128.25(-2.92%)
Dec 05, 2022 4676 4676 4304 4388 5,122 -213.75(-4.65%)
Dec 02, 2022 4581 4664 4453 4601 7,855 -285.75(-5.85%)
Dec 01, 2022 4930 5499 4648 4887 17,462 +564.75(+13.07%)
Nov 30, 2022 4471 4500 4070 4322 8,365 -207.00(-4.57%)
Nov 29, 2022 4419 4835 4275 4529 8,173 +180.00(+4.14%)
Nov 28, 2022 4547 4547 4298 4349 5,508 -150.75(-3.35%)
Nov 25, 2022 4720 4759 4275 4500 7,479 -110.25(-2.39%)
Nov 23, 2022 5175 5332 4500 4610 12,358 -513.00(-10.01%)
Nov 22, 2022 5400 5580 5065 5123 7,009 -666.00(-11.50%)
Nov 21, 2022 6052 6077 5625 5789 6,902 -272.25(-4.49%)
Nov 18, 2022 6329 6334 5962 6062 5,694 -94.50(-1.54%)
Nov 17, 2022 6525 7384 6077 6156 10,323 +166.50(+2.78%)
Nov 16, 2022 6350 6444 5850 5990 7,209 -506.25(-7.79%)
Nov 15, 2022 6991 7040 6424 6496 7,280 -330.75(-4.85%)
Nov 14, 2022 6973 7290 6417 6826 6,710 -123.75(-1.78%)
Nov 11, 2022 6887 7312 6615 6950 8,573 -474.75(-6.39%)
Nov 10, 2022 6444 7425 6120 7425 9,954 +1372.50(+22.68%)
Nov 09, 2022 7099 7099 5974 6052 10,685 -310.50(-4.88%)
Nov 08, 2022 5938 6840 5836 6363 10,194 +400.50(+6.72%)
Nov 07, 2022 6257 6309 5650 5962 7,526 -346.50(-5.49%)
Nov 04, 2022 6748 6806 5998 6309 11,921 -468.00(-6.91%)
Nov 03, 2022 7646 8078 6750 6777 10,263 -1296.00(-16.05%)
Nov 02, 2022 8829 9225 7985 8073 11,246 -859.50(-9.62%)
Nov 01, 2022 9821 10238 8748 8932 8,347 -1786.50(-16.67%)
Oct 31, 2022 11477 12038 10575 10719 6,869 -922.50(-7.92%)
Oct 28, 2022 11050 11812 10611 11642 8,432 -474.70(-3.92%)
Oct 27, 2022 12622 13232 11736 12116 12,095 -33.80(-0.28%)
Oct 26, 2022 11567 12674 10600 12150 12,543 +717.80(+6.28%)
Oct 25, 2022 13500 13725 10406 11432 20,434 +182.20(+1.62%)
Oct 24, 2022 10465 12233 10215 11250 22,493 +2787.75(+32.94%)
Oct 21, 2022 7929 8660 7294 8462 8,729 +576.00(+7.30%)
Oct 20, 2022 9238 10305 7720 7886 15,833 +236.25(+3.09%)
Oct 19, 2022 4950 9225 4838 7650 29,181 +2781.00(+57.12%)
Oct 18, 2022 5468 5512 4727 4869 4,580 -362.25(-6.92%)
Oct 17, 2022 5393 5616 5175 5231 2,467 +29.25(+0.56%)
Oct 14, 2022 5540 6030 5152 5202 3,445 -202.50(-3.75%)
Oct 13, 2022 5353 5558 5067 5404 2,591 -164.25(-2.95%)
Oct 12, 2022 5726 5951 5400 5569 2,343 -148.50(-2.60%)
Oct 11, 2022 6008 6120 5524 5717 2,975 -193.50(-3.27%)
Oct 10, 2022 6750 6820 5422 5911 5,838 -909.00(-13.33%)
Oct 07, 2022 7312 7400 6806 6820 2,440 -567.00(-7.68%)
Oct 06, 2022 7614 7870 7324 7387 1,774 -310.50(-4.03%)
Oct 05, 2022 7841 7875 7270 7697 2,371 -297.00(-3.72%)
Oct 04, 2022 7587 8197 7335 7994 3,449 +702.00(+9.63%)
Oct 03, 2022 7315 7402 6862 7292 2,554 -83.25(-1.13%)
Sep 30, 2022 7574 7616 7204 7376 3,149 -193.50(-2.56%)
Sep 29, 2022 7852 7875 7452 7569 2,157 -436.50(-5.45%)
Sep 28, 2022 7434 8413 7178 8006 3,218 +531.00(+7.10%)
Sep 27, 2022 7877 8068 7283 7474 4,060 -202.50(-2.64%)
Sep 26, 2022 9180 9279 7614 7677 4,784 -1323.00(-14.70%)
Sep 23, 2022 7679 9893 7425 9000 7,168 +740.25(+8.96%)
Sep 22, 2022 9225 9225 8066 8260 3,779 -875.25(-9.58%)
Sep 21, 2022 9765 9990 9000 9135 4,024 -717.75(-7.28%)
Sep 20, 2022 10552 10789 9702 9853 3,121 -519.75(-5.01%)
Sep 19, 2022 11264 11264 10240 10372 4,005 -929.30(-8.22%)
Sep 16, 2022 11923 11945 11302 11302 5,516 -924.70(-7.56%)
Sep 15, 2022 11925 12908 11812 12226 4,167 +276.80(+2.32%)
Sep 14, 2022 12033 12276 11722 11950 2,680 -159.80(-1.32%)
Sep 13, 2022 12301 12596 11952 12110 3,544 -852.70(-6.58%)
Sep 12, 2022 12881 13230 12152 12962 6,155 +276.70(+2.18%)
Sep 09, 2022 14130 14301 11882 12686 15,761 -1039.50(-7.57%)
Sep 08, 2022 16425 17775 13610 13725 8,754 -1401.80(-9.27%)
Sep 07, 2022 14355 15500 14288 15127 2,417 +180.00(+1.20%)
Sep 06, 2022 14400 15638 13522 14947 4,500 +873.00(+6.20%)
Sep 02, 2022 14560 14560 13730 14074 2,905 -234.00(-1.64%)
Sep 01, 2022 15453 15592 13725 14308 4,051 -699.70(-4.66%)
Aug 31, 2022 14434 16731 14177 15008 5,602 +708.70(+4.96%)
Aug 30, 2022 14420 14501 13500 14299 3,469 +418.50(+3.02%)
Aug 29, 2022 14139 14850 13770 13880 2,903 -434.20(-3.03%)
Aug 26, 2022 15525 15525 14175 14314 4,181 -805.50(-5.33%)
Aug 25, 2022 16191 16191 14175 15120 3,919 -585.00(-3.72%)
Aug 24, 2022 15750 16310 15525 15705 3,035 +438.80(+2.87%)
Aug 23, 2022 15975 16605 15075 15266 2,143 -652.60(-4.10%)
Aug 22, 2022 17798 18148 15750 15919 4,386 -1041.70(-6.14%)
Aug 19, 2022 18000 18137 16895 16960 3,122 -1179.00(-6.50%)
Aug 18, 2022 18900 18999 18011 18140 1,965 -648.00(-3.45%)
Aug 17, 2022 19395 19604 18720 18788 3,595 -1345.50(-6.68%)
Aug 16, 2022 20475 20475 18450 20133 4,381 -319.50(-1.56%)
Aug 15, 2022 19145 20925 19125 20452 5,006 +1692.00(+9.02%)
Aug 12, 2022 18225 19350 17606 18760 4,005 +335.30(+1.82%)
Aug 11, 2022 18340 18652 17831 18425 2,321 +200.20(+1.10%)
Aug 10, 2022 18000 18428 17572 18225 2,910 +501.80(+2.83%)
Aug 09, 2022 18450 18479 17586 17723 1,671 -276.80(-1.54%)
Aug 08, 2022 18137 19012 17550 18000 3,320 -1212.80(-6.31%)
Aug 05, 2022 18794 20108 18698 19213 1,401 +236.30(+1.25%)
Aug 04, 2022 20315 21035 18250 18976 3,489 -1793.30(-8.63%)
Aug 03, 2022 20905 21578 20477 20770 1,856 +173.30(+0.84%)
Aug 02, 2022 19125 21265 18621 20596 2,374 +1091.30(+5.59%)
Aug 01, 2022 17516 20700 17100 19505 3,405 +1669.40(+9.36%)
Jul 29, 2022 18202 18225 17100 17836 1,813 -281.20(-1.55%)
Jul 28, 2022 18806 18898 18000 18117 1,984 -1435.50(-7.34%)
Jul 27, 2022 20086 20448 18450 19552 2,476 -101.30(-0.52%)
Jul 26, 2022 22388 22725 18475 19654 4,590 -3296.20(-14.36%)
Jul 25, 2022 22950 23175 22500 22950 910 +0.00(+0.00%)
Jul 22, 2022 24300 24300 22500 22950 1,861 -2025.00(-8.11%)
Jul 21, 2022 24300 24975 23850 24975 946 +450.00(+1.83%)
Jul 20, 2022 24075 25650 23850 24525 1,235 +0.00(+0.00%)
Jul 19, 2022 23400 24750 22950 24525 1,607 +675.00(+2.83%)
Jul 18, 2022 24525 24975 23625 23850 1,421 -450.00(-1.85%)
Jul 15, 2022 23850 25425 23850 24300 1,356 +675.00(+2.86%)
Jul 14, 2022 24525 24525 23175 23625 1,358 -900.00(-3.67%)
Jul 13, 2022 23850 25875 23814 24525 1,370 -450.00(-1.80%)
Jul 12, 2022 25875 27225 24525 24975 1,957 -2475.00(-9.02%)
Jul 11, 2022 31050 31500 26550 27450 6,013 +1125.00(+4.27%)
Jul 08, 2022 23400 28575 23400 26325 3,361 +2250.00(+9.35%)
Jul 07, 2022 22500 24300 21848 24075 1,643 +1125.00(+4.90%)
Jul 06, 2022 22725 23175 22500 22950 1,025 +672.80(+3.02%)
Jul 05, 2022 23625 23850 21832 22277 1,837 -2022.80(-8.32%)
Jul 01, 2022 21600 24750 20284 24300 2,748 +1350.00(+5.88%)
Jun 30, 2022 27225 27450 22950 22950 5,531 -2475.00(-9.73%)
Jun 29, 2022 26325 26325 24750 25425 2,409 -2025.00(-7.38%)
Jun 28, 2022 28125 28575 26100 27450 2,310 -2025.00(-6.87%)
Jun 27, 2022 34200 34200 29250 29475 2,582 -3375.00(-10.27%)
Jun 24, 2022 32400 32850 30825 32850 2,172 +0.00(+0.00%)
Jun 23, 2022 34200 35325 30600 32850 3,237 -3150.00(-8.75%)
Jun 22, 2022 37125 38475 33975 36000 4,132 +1800.00(+5.26%)
Jun 21, 2022 31275 36675 31162 34200 4,535 +4500.00(+15.15%)
Jun 17, 2022 27900 31275 27225 29700 2,632 +1575.00(+5.60%)
Jun 16, 2022 25425 28800 24750 28125 2,514 +2025.00(+7.76%)
Jun 15, 2022 25200 26325 24300 26100 1,784 +2025.00(+8.41%)
Jun 14, 2022 24075 24300 23062 24075 1,431 +450.00(+1.90%)
Jun 13, 2022 22500 24975 22500 23625 1,911 -2025.00(-7.89%)
Jun 10, 2022 25425 27225 25200 25650 1,920 -1350.00(-5.00%)
Jun 09, 2022 28575 28800 26550 27000 1,852 -1800.00(-6.25%)
Jun 08, 2022 29250 31050 27900 28800 2,249 -1350.00(-4.48%)
Jun 07, 2022 29475 30825 28800 30150 2,406 -900.00(-2.90%)
Jun 06, 2022 32175 34650 30375 31050 5,357 +2475.00(+8.66%)
Jun 03, 2022 29025 31500 27900 28575 4,248 +900.00(+3.25%)
Jun 02, 2022 28800 29925 27000 27675 3,931 -4275.00(-13.38%)
Jun 01, 2022 33525 37800 31500 31950 10,311 +450.00(+1.43%)
May 31, 2022 27450 35100 26325 31500 13,865 +9760.50(+44.90%)
May 27, 2022 22500 23175 21375 21740 1,660 -310.50(-1.41%)
May 26, 2022 22500 23625 22050 22050 1,455 -900.00(-3.92%)
May 25, 2022 22275 23400 22275 22950 1,195 +450.00(+2.00%)
May 24, 2022 22950 23400 21481 22500 1,368 -1125.00(-4.76%)
May 23, 2022 24075 24075 22500 23625 1,367 -1125.00(-4.55%)
May 20, 2022 23175 24750 22050 24750 2,225 +1800.00(+7.84%)
May 19, 2022 22725 24525 22118 22950 1,895 -675.00(-2.86%)
May 18, 2022 24075 25650 23175 23625 1,799 -2025.00(-7.89%)
May 17, 2022 27000 28125 24300 25650 2,498 -675.00(-2.56%)
May 16, 2022 23175 26550 22270 26325 2,930 +4068.00(+18.28%)
May 13, 2022 22950 24300 20768 22257 5,092 +2767.50(+14.20%)
May 12, 2022 17550 21600 17032 19490 3,147 +1494.00(+8.30%)
May 11, 2022 20250 20925 17820 17996 2,731 -3433.50(-16.02%)
May 10, 2022 25650 25650 21152 21429 2,589 -2871.00(-11.81%)
May 09, 2022 25650 26100 23175 24300 1,876 -2700.00(-10.00%)
May 06, 2022 28800 29014 26325 27000 2,301 -2475.00(-8.40%)
May 05, 2022 29025 33525 27675 29475 4,169 +450.00(+1.55%)
May 04, 2022 29475 29475 27225 29025 1,878 -900.00(-3.01%)
May 03, 2022 29025 30375 28132 29925 1,934 +900.00(+3.10%)
May 02, 2022 30375 30825 27000 29025 1,906 -675.00(-2.27%)
Apr 29, 2022 30150 32625 28800 29700 1,539 -900.00(-2.94%)
Apr 28, 2022 30825 31275 29250 30600 1,359 +225.00(+0.74%)
Apr 27, 2022 28350 31950 28350 30375 1,780 +1350.00(+4.65%)
Apr 26, 2022 31500 32175 28125 29025 2,239 -2250.00(-7.19%)
Apr 25, 2022 31050 34650 30600 31275 2,833 -2025.00(-6.08%)
Apr 22, 2022 30600 34875 29925 33300 2,872 +1800.00(+5.71%)
Apr 21, 2022 36900 37125 29925 31500 5,478 -225.00(-0.71%)
Apr 20, 2022 37350 37575 30150 31725 5,165 -6300.00(-16.57%)
Apr 19, 2022 39825 40725 37800 38025 3,166 -3375.00(-8.15%)
Apr 18, 2022 48825 48825 39600 41400 4,832 -7200.00(-14.81%)
Apr 14, 2022 52425 53325 47477 48600 2,438 -5400.00(-10.00%)
Apr 13, 2022 54450 56925 52425 54000 1,844 -1575.00(-2.83%)
Apr 12, 2022 60300 60975 54450 55575 2,362 -4275.00(-7.14%)
Apr 11, 2022 56475 64125 55800 59850 3,718 +3375.00(+5.98%)
Apr 08, 2022 49500 62325 48375 56475 6,349 +2925.00(+5.46%)
Apr 07, 2022 56700 58950 51075 53550 3,559 -6075.00(-10.19%)
Apr 06, 2022 59400 62325 55125 59625 3,882 -1575.00(-2.57%)
Apr 05, 2022 62325 65025 60075 61200 3,377 -3150.00(-4.90%)
Apr 04, 2022 67950 70200 64125 64350 4,077 -225.00(-0.35%)
Apr 01, 2022 62550 66375 59175 64575 5,140 -2475.00(-3.69%)
Mar 31, 2022 72225 77625 64575 67050 11,559 -1125.00(-1.65%)
Mar 30, 2022 51075 70875 49500 68175 14,946 +15300.00(+28.94%)
Mar 29, 2022 57375 57825 50175 52875 3,326 -2250.00(-4.08%)
Mar 28, 2022 55575 62550 54000 55125 6,591 +2250.00(+4.26%)
Mar 25, 2022 63225 65250 50850 52875 8,160 -14625.00(-21.67%)
Mar 24, 2022 71100 73800 65925 67500 5,639 -2475.00(-3.54%)
Mar 23, 2022 72675 78525 69075 69975 7,059 -4500.00(-6.04%)
Mar 22, 2022 67275 81000 63675 74475 11,619 +2250.00(+3.12%)
Mar 21, 2022 78525 94048 63450 72225 24,430 +6975.00(+10.69%)
Mar 18, 2022 50625 72000 49275 65250 20,153 +10350.00(+18.85%)
Mar 17, 2022 47475 60188 44775 54900 22,720 +15525.00(+39.43%)
Mar 16, 2022 36900 40050 34200 39375 6,859 +3375.00(+9.38%)
Mar 15, 2022 37350 44100 35325 36000 10,176 -3825.00(-9.60%)
Mar 14, 2022 40725 47025 34650 39825 23,595 +9450.00(+31.11%)
Mar 11, 2022 22725 33750 21150 30375 11,178 +6300.00(+26.17%)
Mar 10, 2022 25650 25875 22500 24075 3,731 -1800.00(-6.96%)
Mar 09, 2022 28125 29700 24975 25875 4,879 -2025.00(-7.26%)
Mar 08, 2022 27225 32400 22950 27900 9,478 +4050.00(+16.98%)
Mar 07, 2022 17325 27450 17057 23850 11,358 +6174.00(+34.93%)
Mar 04, 2022 20648 21424 16425 17676 6,972 -2371.50(-11.83%)
Mar 03, 2022 21769 22950 19575 20048 6,376 -1971.00(-8.95%)
Mar 02, 2022 25200 26438 20475 22018 8,475 -1156.50(-4.99%)
Mar 01, 2022 38250 39600 19294 23175 22,302 -14850.00(-39.05%)
Feb 28, 2022 22500 43875 21388 38025 27,876 +22545.00(+145.64%)
Feb 25, 2022 15950 18900 14625 15480 4,779 +1552.50(+11.15%)
Feb 24, 2022 11882 13928 11925 13928 2,072 -137.30(-0.98%)
Feb 23, 2022 16875 18106 13838 14065 4,511 +339.80(+2.48%)
Feb 22, 2022 14400 17996 13275 13725 2,552 -382.50(-2.71%)
Feb 18, 2022 14108 0 -3393.00(-19.39%)
Feb 17, 2022 20025 20925 17212 17500 799 -2153.30(-10.96%)
Feb 16, 2022 21629 22275 18000 19654 803 -3521.20(-15.19%)
Feb 15, 2022 24975 25875 22725 23175 449 -900.00(-3.74%)
Feb 14, 2022 29925 30600 23625 24075 305 -6075.00(-20.15%)
Feb 11, 2022 38025 38700 28125 30150 269 -8775.00(-22.54%)
Feb 10, 2022 42075 45225 38250 38925 131 -3375.00(-7.98%)
Feb 09, 2022 49500 50625 41400 42300 141 -5625.00(-11.74%)
Feb 08, 2022 50175 50175 46575 47925 51 -2250.00(-4.48%)
Feb 07, 2022 57150 59175 49050 50175 71 -7650.00(-13.23%)
Feb 04, 2022 61650 62044 56979 57825 24 -3600.00(-5.86%)
Feb 03, 2022 66825 60750 61425 17 -7200.00(-10.49%)
Feb 02, 2022 81000 82570 67275 68625 15 -11475.00(-14.33%)
Feb 01, 2022 75375 83925 73575 80100 21 +7650.00(+10.56%)
Jan 31, 2022 65250 72450 17 +8550.00(+13.38%)
Jan 28, 2022 65475 66274 61650 63900 20 -1575.00(-2.41%)
Jan 27, 2022 72675 73125 64372 65475 14 -6075.00(-8.49%)
Jan 26, 2022 78750 79956 70486 71550 20 -2925.00(-3.93%)
Jan 25, 2022 73575 77623 71325 74475 9 -2475.00(-3.22%)
Jan 24, 2022 73125 76950 67950 76950 12 +450.00(+0.59%)
Jan 21, 2022 82350 84874 76500 76500 12 -6525.00(-7.86%)
Jan 20, 2022 84375 89770 82350 83025 9 -900.00(-1.07%)
Jan 19, 2022 84375 86625 79650 83925 12 +450.00(+0.54%)
Jan 18, 2022 88200 90675 83025 83475 14 -7200.00(-7.94%)
Jan 14, 2022 90675 0 -1800.00(-1.95%)
Jan 13, 2022 93825 97873 91350 92475 19 -4500.00(-4.64%)
Jan 12, 2022 96075 98703 90225 96975 14 +3375.00(+3.61%)
Jan 11, 2022 101250 103946 90000 93600 30 -8775.00(-8.57%)
Jan 10, 2022 103275 104400 96077 102375 14 -3375.00(-3.19%)
Jan 07, 2022 110925 112275 104625 105750 26 -6525.00(-5.81%)
Jan 06, 2022 121500 122625 109913 112275 101 -900.00(-0.80%)
Jan 05, 2022 123750 126448 112500 113175 23 -13050.00(-10.34%)
Jan 04, 2022 130950 131400 119925 126225 10 -4500.00(-3.44%)
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.