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 )

8.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2023 111.87 123.03 107.46 116.82 267,816 +4.68(+4.17%)
Jul 28, 2023 110.70 112.14 103.50 112.14 192,624 +0.00(+0.00%)
Jul 27, 2023 118.80 119.70 108.54 112.14 221,193 -5.67(-4.81%)
Jul 26, 2023 114.75 119.25 114.48 117.81 186,103 +0.81(+0.69%)
Jul 25, 2023 115.92 129.06 110.70 117.00 265,436 -4.50(-3.70%)
Jul 24, 2023 126.00 126.00 113.40 121.50 246,887 -4.50(-3.57%)
Jul 21, 2023 134.46 135.72 121.77 126.00 255,788 -9.00(-6.67%)
Jul 20, 2023 134.01 139.50 126.90 135.00 271,306 +2.52(+1.90%)
Jul 19, 2023 137.25 138.33 128.70 132.48 284,809 -8.73(-6.18%)
Jul 18, 2023 141.39 145.08 135.09 141.21 247,563 -2.61(-1.81%)
Jul 17, 2023 146.52 151.65 140.85 143.82 282,805 +2.88(+2.04%)
Jul 14, 2023 146.88 158.22 135.09 140.94 452,027 +0.00(+0.00%)
Jul 13, 2023 142.56 142.92 126.90 140.94 456,069 +13.59(+10.67%)
Jul 12, 2023 153.72 155.52 126.09 127.35 643,128 -36.45(-22.25%)
Jul 11, 2023 174.06 185.49 157.95 163.80 372,466 -11.25(-6.43%)
Jul 10, 2023 164.25 199.71 158.49 175.05 657,649 +2.34(+1.35%)
Jul 07, 2023 204.12 210.87 166.95 172.71 834,280 -25.74(-12.97%)
Jul 06, 2023 254.70 289.08 182.79 198.45 2,124,453 +45.45(+29.71%)
Jul 05, 2023 92.79 163.62 90.00 153.00 1,524,504 +62.19(+68.48%)
Jul 03, 2023 97.65 103.50 90.00 90.81 255,822 -6.12(-6.31%)
Jun 30, 2023 100.80 103.05 90.09 96.93 316,736 -7.47(-7.16%)
Jun 29, 2023 108.00 116.10 94.95 104.40 429,226 +5.31(+5.36%)
Jun 28, 2023 111.60 117.00 90.00 99.09 452,313 -24.03(-19.52%)
Jun 27, 2023 157.50 158.40 121.50 123.12 478,979 -32.85(-21.06%)
Jun 26, 2023 148.05 180.00 144.45 155.97 226,508 +3.33(+2.18%)
Jun 23, 2023 154.35 168.12 144.90 152.64 165,717 -7.74(-4.83%)
Jun 22, 2023 175.14 178.02 153.27 160.38 260,668 -19.08(-10.63%)
Jun 21, 2023 162.00 193.95 153.00 179.46 497,544 +35.01(+24.24%)
Jun 20, 2023 212.31 215.82 139.50 144.45 377,947 -61.65(-29.91%)
Jun 16, 2023 249.75 274.41 197.64 206.10 326,480 -29.34(-12.46%)
Jun 15, 2023 202.50 269.10 180.90 235.44 440,636 +32.94(+16.27%)
Jun 14, 2023 263.25 263.70 198.81 202.50 189,529 -86.85(-30.02%)
Jun 13, 2023 324.90 324.90 286.29 289.35 108,479 -58.05(-16.71%)
Jun 12, 2023 377.46 382.05 342.00 347.40 73,453 -41.40(-10.65%)
Jun 09, 2023 432.00 441.90 373.50 388.80 78,084 -32.40(-7.69%)
Jun 08, 2023 458.28 483.21 413.28 421.20 69,635 -44.73(-9.60%)
Jun 07, 2023 503.73 504.00 455.40 465.93 86,460 -79.47(-14.57%)
Jun 06, 2023 590.13 590.13 544.50 545.40 52,987 -81.90(-13.06%)
Jun 05, 2023 660.96 661.50 612.36 627.30 34,482 -44.91(-6.68%)
Jun 02, 2023 652.05 693.00 648.00 672.21 19,045 +2.16(+0.32%)
Jun 01, 2023 647.55 712.80 612.00 670.05 43,800 +16.65(+2.55%)
May 31, 2023 657.99 682.11 648.63 653.40 30,040 -29.88(-4.37%)
May 30, 2023 774.09 801.09 654.48 683.28 85,381 -44.01(-6.05%)
May 26, 2023 837.00 837.90 721.62 727.29 61,949 -130.50(-15.21%)
May 25, 2023 677.25 890.91 648.00 857.79 101,828 +137.34(+19.06%)
May 24, 2023 784.80 785.34 720.00 720.45 48,416 -98.55(-12.03%)
May 23, 2023 829.89 841.50 792.90 819.00 46,491 -36.18(-4.23%)
May 22, 2023 936.00 936.00 837.90 855.18 69,938 -107.82(-11.20%)
May 19, 2023 990.00 994.50 909.00 963.00 38,843 -108.00(-10.08%)
May 18, 2023 1116 1125 1044 1071 31,090 -36.00(-3.25%)
May 17, 2023 1071 1341 1053 1107 63,531 +9.00(+0.82%)
May 16, 2023 1134 1143 1062 1098 24,136 -27.00(-2.40%)
May 15, 2023 1143 1152 1098 1125 16,367 -18.00(-1.57%)
May 12, 2023 1224 1233 1089 1143 23,797 -117.00(-9.29%)
May 11, 2023 1314 1323 1242 1260 20,965 +9.00(+0.72%)
May 10, 2023 1296 1323 1233 1251 12,733 -45.00(-3.47%)
May 09, 2023 1287 1305 1233 1296 17,069 -36.00(-2.70%)
May 08, 2023 1449 1458 1242 1332 31,546 -18.00(-1.33%)
May 05, 2023 1323 1377 1278 1350 21,275 +27.00(+2.04%)
May 04, 2023 1314 1395 1134 1323 49,134 -114.75(-7.98%)
May 03, 2023 1935 1980 1350 1438 51,282 -384.75(-21.11%)
May 02, 2023 1768 2250 1532 1822 23,808 +141.75(+8.43%)
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.