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 )

6.680 -1.010 (-13.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2023 1575 1888 1519 1730 29,657 +202.50(+13.25%)
Apr 27, 2023 1688 1688 1478 1528 26,403 -227.25(-12.95%)
Apr 26, 2023 1912 1935 1692 1755 18,734 -180.00(-9.30%)
Apr 25, 2023 2014 2048 1800 1935 16,745 -225.00(-10.42%)
Apr 24, 2023 2601 2686 2092 2160 33,472 -155.25(-6.71%)
Apr 21, 2023 2419 2542 2142 2315 32,147 +409.50(+21.49%)
Apr 20, 2023 2059 2059 1800 1906 9,132 -117.00(-5.78%)
Apr 19, 2023 2084 2086 1912 2023 11,745 -103.50(-4.87%)
Apr 18, 2023 2250 2408 2025 2126 9,269 -175.50(-7.62%)
Apr 17, 2023 2216 2441 2138 2302 9,156 +49.50(+2.20%)
Apr 14, 2023 2284 2326 2207 2252 7,643 -87.75(-3.75%)
Apr 13, 2023 2344 2344 2275 2340 5,602 -33.75(-1.42%)
Apr 12, 2023 2493 2599 2318 2374 6,168 -99.00(-4.00%)
Apr 11, 2023 2506 2545 2419 2473 7,776 +58.50(+2.42%)
Apr 10, 2023 2342 2462 2286 2414 9,531 +128.25(+5.61%)
Apr 06, 2023 2254 2286 2182 2286 8,025 +11.25(+0.49%)
Apr 05, 2023 2358 2385 2182 2275 10,723 -92.25(-3.90%)
Apr 04, 2023 2392 2588 2250 2367 11,456 -108.00(-4.36%)
Apr 03, 2023 3082 3125 2396 2475 24,594 -479.25(-16.22%)
Mar 31, 2023 3330 3490 2925 2954 34,610 +243.00(+8.96%)
Mar 30, 2023 2754 2880 2475 2711 17,522 +371.25(+15.87%)
Mar 29, 2023 2169 2385 2138 2340 14,322 +236.25(+11.23%)
Mar 28, 2023 2284 2324 1996 2104 20,002 -148.50(-6.59%)
Mar 27, 2023 2585 2608 2250 2252 18,627 -193.50(-7.91%)
Mar 24, 2023 2452 2578 2250 2446 8,167 -83.25(-3.29%)
Mar 23, 2023 2702 2711 2362 2529 14,914 -110.25(-4.18%)
Mar 22, 2023 3125 3146 2632 2639 18,359 -533.25(-16.81%)
Mar 21, 2023 2880 3177 2812 3172 10,101 +202.50(+6.82%)
Mar 20, 2023 3150 3179 2812 2970 12,699 -72.00(-2.37%)
Mar 17, 2023 3278 3350 2954 3042 18,399 -308.25(-9.20%)
Mar 16, 2023 3262 3584 3150 3350 11,496 +0.00(+0.00%)
Mar 15, 2023 3332 3375 2925 3350 13,734 -157.50(-4.49%)
Mar 14, 2023 3782 3870 3440 3508 7,966 -191.25(-5.17%)
Mar 13, 2023 3704 3818 3393 3699 9,369 -126.00(-3.29%)
Mar 10, 2023 4140 4275 3622 3825 12,885 -254.25(-6.23%)
Mar 09, 2023 4342 4482 4052 4079 11,344 -184.50(-4.33%)
Mar 08, 2023 4522 4612 4250 4264 11,521 -423.00(-9.03%)
Mar 07, 2023 5130 5152 4612 4687 11,120 -488.25(-9.43%)
Mar 06, 2023 5152 5371 5062 5175 11,169 +247.50(+5.02%)
Mar 03, 2023 4851 5018 4732 4928 6,444 +121.50(+2.53%)
Mar 02, 2023 4986 5006 4748 4806 5,164 -150.75(-3.04%)
Mar 01, 2023 5242 5276 4878 4957 5,811 -263.25(-5.04%)
Feb 28, 2023 4918 5573 4738 5220 10,526 +339.75(+6.96%)
Feb 27, 2023 5175 5288 4725 4880 8,019 -328.50(-6.31%)
Feb 24, 2023 5188 5400 5065 5209 4,971 -256.50(-4.69%)
Feb 23, 2023 5681 5690 5175 5465 8,081 -285.75(-4.97%)
Feb 22, 2023 5933 6131 5522 5751 6,442 +20.25(+0.35%)
Feb 21, 2023 5954 6068 5510 5731 8,286 -321.75(-5.32%)
Feb 17, 2023 6833 7031 5742 6052 11,597 -508.50(-7.75%)
Feb 16, 2023 7603 7740 6561 6561 9,670 -1167.75(-15.11%)
Feb 15, 2023 8044 8091 7672 7729 5,386 -742.50(-8.76%)
Feb 14, 2023 8550 8820 8248 8471 3,862 -31.50(-0.37%)
Feb 13, 2023 8325 8993 8100 8503 4,835 +312.75(+3.82%)
Feb 10, 2023 7785 8325 7436 8190 4,935 +22.50(+0.28%)
Feb 09, 2023 8910 8998 7942 8168 6,066 -630.00(-7.16%)
Feb 08, 2023 9360 9450 8730 8798 5,598 -533.25(-5.71%)
Feb 07, 2023 9558 9806 8410 9331 7,679 -180.00(-1.89%)
Feb 06, 2023 9770 10012 9236 9511 6,794 +333.00(+3.63%)
Feb 03, 2023 9270 10080 8820 9178 12,520 +605.25(+7.06%)
Feb 02, 2023 8462 9180 8145 8572 12,540 +668.25(+8.45%)
Feb 01, 2023 7634 8024 7470 7904 6,640 +166.50(+2.15%)
Jan 31, 2023 7425 8089 7425 7738 9,542 +391.50(+5.33%)
Jan 30, 2023 7369 7646 7200 7346 5,223 -9.00(-0.12%)
Jan 27, 2023 7148 7870 7088 7355 10,986 +175.50(+2.44%)
Jan 26, 2023 7826 8044 7088 7180 10,149 -661.50(-8.44%)
Jan 25, 2023 6512 8098 6300 7841 17,681 +1233.00(+18.66%)
Jan 24, 2023 6752 6950 6415 6608 7,820 -180.00(-2.65%)
Jan 23, 2023 6856 7144 6660 6788 8,237 +150.75(+2.27%)
Jan 20, 2023 6262 7272 5872 6638 12,495 +492.75(+8.02%)
Jan 19, 2023 6113 6300 5710 6145 8,175 -166.50(-2.64%)
Jan 18, 2023 6975 7088 6300 6311 8,526 -447.75(-6.62%)
Jan 17, 2023 7042 7785 6750 6759 10,937 -1284.75(-15.97%)
Jan 13, 2023 8528 8775 7882 8044 9,442 -756.00(-8.59%)
Jan 12, 2023 8939 9200 8100 8800 10,030 -189.00(-2.10%)
Jan 11, 2023 8764 9225 8651 8989 8,791 +497.25(+5.86%)
Jan 10, 2023 8374 8748 8109 8492 6,885 +256.50(+3.11%)
Jan 09, 2023 7852 9000 7369 8235 10,231 -267.75(-3.15%)
Jan 06, 2023 9270 10744 8384 8503 26,266 -902.25(-9.59%)
Jan 05, 2023 7875 10082 7720 9405 23,736 +1856.25(+24.59%)
Jan 04, 2023 6998 7625 6286 7549 9,043 +315.00(+4.35%)
Jan 03, 2023 7211 7425 6496 7234 9,742 +798.75(+12.41%)
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%)
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.