Skip to main content

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

5.200 +0.850 (+19.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 15.29 17.99 13.78 14.29 4,827,801 +0.17(+1.20%)
Dec 28, 2023 11.26 14.88 11.25 14.12 6,195,072 +3.12(+28.36%)
Dec 27, 2023 11.08 12.00 10.35 11.00 1,900,860 -0.04(-0.32%)
Dec 26, 2023 10.17 11.68 9.410 11.04 5,046,455 +1.20(+12.14%)
Dec 22, 2023 14.17 14.73 9.440 9.840 6,167,491 -4.41(-30.95%)
Dec 21, 2023 8.000 18.70 6.950 14.25 24,846,894 +14.17(+17712.50%)
Dec 20, 2023 0.0850 0.0890 0.0772 0.0800 109,400,448 -0.01(-11.70%)
Dec 19, 2023 0.1144 0.1190 0.0896 0.0906 194,208,768 -0.02(-19.25%)
Dec 18, 2023 0.1430 0.1494 0.1001 0.1122 101,117,000 -0.03(-22.62%)
Dec 15, 2023 0.1445 0.1523 0.1308 0.1450 84,095,352 +0.01(+11.11%)
Dec 14, 2023 0.1270 0.1400 0.1270 0.1305 60,681,548 +0.00(+3.41%)
Dec 13, 2023 0.1229 0.1288 0.1158 0.1262 52,637,696 +0.00(+0.40%)
Dec 12, 2023 0.1281 0.1420 0.1220 0.1257 73,624,880 -0.00(-1.80%)
Dec 11, 2023 0.1480 0.1482 0.1220 0.1280 91,462,520 -0.02(-13.51%)
Dec 08, 2023 0.1577 0.1588 0.1478 0.1480 67,873,504 -0.01(-5.13%)
Dec 07, 2023 0.1708 0.1708 0.1510 0.1560 53,002,492 -0.01(-4.59%)
Dec 06, 2023 0.1788 0.1788 0.1580 0.1635 71,110,848 -0.01(-6.09%)
Dec 05, 2023 0.2035 0.2120 0.1717 0.1741 54,072,680 -0.03(-16.06%)
Dec 04, 2023 0.1683 0.2121 0.1666 0.2074 102,515,848 +0.04(+26.85%)
Dec 01, 2023 0.1500 0.1673 0.1471 0.1635 70,530,016 +0.01(+7.57%)
Nov 30, 2023 0.1550 0.1579 0.1500 0.1520 45,749,304 -0.01(-3.86%)
Nov 29, 2023 0.1617 0.1670 0.1530 0.1581 59,574,184 -0.01(-3.60%)
Nov 28, 2023 0.1770 0.1782 0.1594 0.1640 50,463,044 -0.01(-7.61%)
Nov 27, 2023 0.1800 0.1882 0.1745 0.1775 38,360,884 +0.00(+1.43%)
Nov 24, 2023 0.1800 0.1800 0.1717 0.1750 19,321,812 +0.00(+0.00%)
Nov 22, 2023 0.1799 0.1800 0.1739 0.1750 29,005,802 -0.00(-2.23%)
Nov 21, 2023 0.1849 0.1940 0.1750 0.1790 28,343,584 -0.01(-4.79%)
Nov 20, 2023 0.1865 0.1920 0.1764 0.1880 28,449,492 -0.00(-2.03%)
Nov 17, 2023 0.1768 0.1980 0.1751 0.1919 65,642,384 +0.02(+9.66%)
Nov 16, 2023 0.1800 0.1818 0.1701 0.1750 37,399,096 -0.00(-1.91%)
Nov 15, 2023 0.1825 0.1845 0.1760 0.1784 53,747,348 -0.00(-1.87%)
Nov 14, 2023 0.1915 0.1950 0.1716 0.1818 73,163,328 -0.01(-2.68%)
Nov 13, 2023 0.2000 0.2250 0.1850 0.1868 75,608,680 -0.01(-4.60%)
Nov 10, 2023 0.2244 0.2252 0.1900 0.1958 59,905,944 -0.03(-12.00%)
Nov 09, 2023 0.2400 0.2400 0.2190 0.2225 47,655,256 -0.02(-8.81%)
Nov 08, 2023 0.2792 0.2797 0.2407 0.2440 43,561,968 -0.03(-11.88%)
Nov 07, 2023 0.3100 0.3100 0.2765 0.2769 41,458,316 -0.03(-10.01%)
Nov 06, 2023 0.3100 0.3275 0.2962 0.3077 43,652,312 +0.01(+3.88%)
Nov 03, 2023 0.3080 0.3270 0.2920 0.2962 34,121,016 -0.00(-0.94%)
Nov 02, 2023 0.2776 0.3146 0.2775 0.2990 68,666,232 +0.03(+9.85%)
Nov 01, 2023 0.2804 0.3000 0.2650 0.2722 28,659,300 +0.01(+1.87%)
Oct 31, 2023 0.2560 0.3400 0.2556 0.2672 55,144,808 +0.01(+5.20%)
Oct 30, 2023 0.2829 0.2870 0.2510 0.2540 31,989,802 -0.03(-9.32%)
Oct 27, 2023 0.3200 0.3399 0.2766 0.2801 43,584,656 -0.03(-10.68%)
Oct 26, 2023 0.2849 0.3599 0.2800 0.3136 124,049,888 +0.05(+19.69%)
Oct 25, 2023 0.2900 0.2990 0.2530 0.2620 31,509,008 -0.04(-14.38%)
Oct 24, 2023 0.2259 0.3280 0.2244 0.3060 141,067,216 +0.08(+36.73%)
Oct 23, 2023 0.2478 0.2478 0.2210 0.2238 29,749,700 -0.02(-8.65%)
Oct 20, 2023 0.2689 0.2689 0.2402 0.2450 41,433,724 -0.02(-8.48%)
Oct 19, 2023 0.2900 0.2933 0.2544 0.2677 67,704,760 -0.08(-22.29%)
Oct 18, 2023 0.3600 0.3721 0.3358 0.3445 26,002,314 -0.02(-4.41%)
Oct 17, 2023 0.3600 0.3780 0.3550 0.3604 24,402,656 +0.00(+0.95%)
Oct 16, 2023 0.3900 0.3896 0.3530 0.3570 35,060,016 -0.04(-9.04%)
Oct 13, 2023 0.4155 0.4199 0.3870 0.3925 26,324,932 -0.03(-6.10%)
Oct 12, 2023 0.4430 0.4430 0.4156 0.4180 19,453,756 -0.02(-5.54%)
Oct 11, 2023 0.4649 0.4666 0.4349 0.4425 16,527,085 -0.02(-4.05%)
Oct 10, 2023 0.4470 0.4748 0.4470 0.4612 14,161,847 +0.01(+3.27%)
Oct 09, 2023 0.4577 0.4689 0.4460 0.4466 11,213,217 -0.02(-5.18%)
Oct 06, 2023 0.4601 0.4748 0.4541 0.4710 13,976,969 -0.00(-0.82%)
Oct 05, 2023 0.4696 0.4889 0.4400 0.4749 20,104,424 -0.00(-0.54%)
Oct 04, 2023 0.4600 0.4780 0.4420 0.4775 17,210,860 +0.02(+4.37%)
Oct 03, 2023 0.4500 0.4650 0.4400 0.4575 13,050,642 +0.01(+1.67%)
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.