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 (%)
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.