Skip to main content
You have permission to edit this article.
Edit

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

0.1990 +0.0074 (+3.86%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 0.1840 0.1970 0.1800 0.1916 112,833,392 +0.00(+1.22%)
Dec 06, 2022 0.1960 0.1970 0.1850 0.1893 109,389,648 -0.01(-2.92%)
Dec 05, 2022 0.2078 0.2078 0.1913 0.1950 115,255,816 -0.01(-4.65%)
Dec 02, 2022 0.2036 0.2073 0.1979 0.2045 176,737,568 -0.01(-5.85%)
Dec 01, 2022 0.2191 0.2444 0.2066 0.2172 392,905,344 +0.03(+13.07%)
Nov 30, 2022 0.1987 0.2000 0.1809 0.1921 188,213,872 -0.01(-4.57%)
Nov 29, 2022 0.1964 0.2149 0.1900 0.2013 183,900,416 +0.01(+4.14%)
Nov 28, 2022 0.2021 0.2021 0.1910 0.1933 123,938,088 -0.01(-3.35%)
Nov 25, 2022 0.2098 0.2115 0.1900 0.2000 168,283,296 -0.00(-2.39%)
Nov 23, 2022 0.2300 0.2370 0.2000 0.2049 278,057,440 -0.02(-10.01%)
Nov 22, 2022 0.2400 0.2480 0.2251 0.2277 157,707,568 -0.03(-11.50%)
Nov 21, 2022 0.2690 0.2701 0.2500 0.2573 155,302,352 -0.01(-4.49%)
Nov 18, 2022 0.2813 0.2815 0.2650 0.2694 128,124,992 -0.00(-1.54%)
Nov 17, 2022 0.2900 0.3282 0.2701 0.2736 232,283,648 +0.01(+2.78%)
Nov 16, 2022 0.2822 0.2864 0.2600 0.2662 162,221,408 -0.02(-7.79%)
Nov 15, 2022 0.3107 0.3129 0.2855 0.2887 163,820,896 -0.01(-4.85%)
Nov 14, 2022 0.3099 0.3240 0.2852 0.3034 150,985,296 -0.01(-1.78%)
Nov 11, 2022 0.3061 0.3250 0.2940 0.3089 192,907,568 -0.02(-6.39%)
Nov 10, 2022 0.2864 0.3300 0.2720 0.3300 223,978,288 +0.06(+22.68%)
Nov 09, 2022 0.3155 0.3155 0.2655 0.2690 240,428,768 -0.01(-4.88%)
Nov 08, 2022 0.2639 0.3040 0.2594 0.2828 229,369,344 +0.02(+6.72%)
Nov 07, 2022 0.2781 0.2804 0.2511 0.2650 169,347,136 -0.02(-5.49%)
Nov 04, 2022 0.2999 0.3025 0.2666 0.2804 268,224,304 -0.02(-6.91%)
Nov 03, 2022 0.3398 0.3590 0.3000 0.3012 230,934,240 -0.06(-16.05%)
Nov 02, 2022 0.3924 0.4100 0.3549 0.3588 253,035,408 -0.04(-9.62%)
Nov 01, 2022 0.4365 0.4550 0.3888 0.3970 187,827,696 -0.08(-16.67%)
Oct 31, 2022 0.5101 0.5350 0.4700 0.4764 154,571,088 -0.04(-7.92%)
Oct 28, 2022 0.4911 0.5250 0.4716 0.5174 189,730,784 -0.02(-3.92%)
Oct 27, 2022 0.5610 0.5881 0.5216 0.5385 272,139,648 -0.00(-0.28%)
Oct 26, 2022 0.5141 0.5633 0.4711 0.5400 282,227,392 +0.03(+6.28%)
Oct 25, 2022 0.6000 0.6100 0.4625 0.5081 459,786,240 +0.01(+1.62%)
Oct 24, 2022 0.4651 0.5437 0.4540 0.5000 506,103,392 +0.12(+32.94%)
Oct 21, 2022 0.3524 0.3849 0.3242 0.3761 196,419,072 +0.03(+7.30%)
Oct 20, 2022 0.4106 0.4580 0.3431 0.3505 356,242,688 +0.01(+3.09%)
Oct 19, 2022 0.2200 0.4100 0.2150 0.3400 656,575,808 +0.12(+57.12%)
Oct 18, 2022 0.2430 0.2450 0.2101 0.2164 103,052,064 -0.02(-6.92%)
Oct 17, 2022 0.2397 0.2496 0.2300 0.2325 55,509,592 +0.00(+0.56%)
Oct 14, 2022 0.2462 0.2680 0.2290 0.2312 77,527,200 -0.01(-3.75%)
Oct 13, 2022 0.2379 0.2470 0.2252 0.2402 58,317,060 -0.01(-2.95%)
Oct 12, 2022 0.2545 0.2645 0.2400 0.2475 52,738,120 -0.01(-2.60%)
Oct 11, 2022 0.2670 0.2720 0.2455 0.2541 66,958,240 -0.01(-3.27%)
Oct 10, 2022 0.3000 0.3031 0.2410 0.2627 131,372,424 -0.04(-13.33%)
Oct 07, 2022 0.3250 0.3289 0.3025 0.3031 54,908,424 -0.03(-7.68%)
Oct 06, 2022 0.3384 0.3498 0.3255 0.3283 39,930,000 -0.01(-4.03%)
Oct 05, 2022 0.3485 0.3500 0.3231 0.3421 53,347,896 -0.01(-3.72%)
Oct 04, 2022 0.3372 0.3643 0.3260 0.3553 77,616,224 +0.03(+9.63%)
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.