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 )

3.160 -0.010 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2022 182.03 182.25 171.00 178.36 181,369 -2.81(-1.55%)
Jul 28, 2022 188.06 188.98 180.00 181.17 198,492 -14.36(-7.34%)
Jul 27, 2022 200.86 204.48 184.50 195.53 247,656 -1.01(-0.51%)
Jul 26, 2022 223.88 227.25 184.75 196.54 459,054 -32.96(-14.36%)
Jul 25, 2022 229.50 231.75 225.00 229.50 91,066 +0.00(+0.00%)
Jul 22, 2022 243.00 243.00 225.00 229.50 186,174 -20.25(-8.11%)
Jul 21, 2022 243.00 249.75 238.50 249.75 94,699 +4.50(+1.83%)
Jul 20, 2022 240.75 256.50 238.50 245.25 123,517 +0.00(+0.00%)
Jul 19, 2022 234.00 247.50 229.50 245.25 160,753 +6.75(+2.83%)
Jul 18, 2022 245.25 249.75 236.25 238.50 142,141 -4.50(-1.85%)
Jul 15, 2022 238.50 254.25 238.50 243.00 135,678 +6.75(+2.86%)
Jul 14, 2022 245.25 245.25 231.75 236.25 135,874 -9.00(-3.67%)
Jul 13, 2022 238.50 258.75 238.14 245.25 137,086 -4.50(-1.80%)
Jul 12, 2022 258.75 272.25 245.25 249.75 195,771 -24.75(-9.02%)
Jul 11, 2022 310.50 315.00 265.50 274.50 601,323 +11.25(+4.27%)
Jul 08, 2022 234.00 285.75 234.00 263.25 336,179 +22.50(+9.35%)
Jul 07, 2022 225.00 243.00 218.47 240.75 164,351 +11.25(+4.90%)
Jul 06, 2022 227.25 231.75 225.00 229.50 102,510 +6.73(+3.02%)
Jul 05, 2022 236.25 238.50 218.32 222.77 183,716 -20.23(-8.32%)
Jul 01, 2022 216.00 247.50 202.84 243.00 274,808 +13.50(+5.88%)
Jun 30, 2022 272.25 274.50 229.50 229.50 553,180 -24.75(-9.73%)
Jun 29, 2022 263.25 263.25 247.50 254.25 240,915 -20.25(-7.38%)
Jun 28, 2022 281.25 285.75 261.00 274.50 231,035 -20.25(-6.87%)
Jun 27, 2022 342.00 342.00 292.50 294.75 258,287 -33.75(-10.27%)
Jun 24, 2022 324.00 328.50 308.25 328.50 217,297 +0.00(+0.00%)
Jun 23, 2022 342.00 353.25 306.00 328.50 323,728 -31.50(-8.75%)
Jun 22, 2022 371.25 384.75 339.75 360.00 413,280 +18.00(+5.26%)
Jun 21, 2022 312.75 366.75 311.62 342.00 453,543 +45.00(+15.15%)
Jun 17, 2022 279.00 312.75 272.25 297.00 263,232 +15.75(+5.60%)
Jun 16, 2022 254.25 288.00 247.50 281.25 251,454 +20.25(+7.76%)
Jun 15, 2022 252.00 263.25 243.00 261.00 178,453 +20.25(+8.41%)
Jun 14, 2022 240.75 243.00 230.62 240.75 143,113 +4.50(+1.90%)
Jun 13, 2022 225.00 249.75 225.00 236.25 191,125 -20.25(-7.89%)
Jun 10, 2022 254.25 272.25 252.00 256.50 192,037 -13.50(-5.00%)
Jun 09, 2022 285.75 288.00 265.50 270.00 185,212 -18.00(-6.25%)
Jun 08, 2022 292.50 310.50 279.00 288.00 224,969 -13.50(-4.48%)
Jun 07, 2022 294.75 308.25 288.00 301.50 240,664 -9.00(-2.90%)
Jun 06, 2022 321.75 346.50 303.75 310.50 535,790 +24.75(+8.66%)
Jun 03, 2022 290.25 315.00 279.00 285.75 424,842 +9.00(+3.25%)
Jun 02, 2022 288.00 299.25 270.00 276.75 393,140 -42.75(-13.38%)
Jun 01, 2022 335.25 378.00 315.00 319.50 1,031,161 +4.50(+1.43%)
May 31, 2022 274.50 351.00 263.25 315.00 1,386,511 +97.60(+44.90%)
May 27, 2022 225.00 231.75 213.75 217.40 166,028 -3.10(-1.41%)
May 26, 2022 225.00 236.25 220.50 220.50 145,568 -9.00(-3.92%)
May 25, 2022 222.75 234.00 222.75 229.50 119,503 +4.50(+2.00%)
May 24, 2022 229.50 234.00 214.81 225.00 136,839 -11.25(-4.76%)
May 23, 2022 240.75 240.75 225.00 236.25 136,768 -11.25(-4.55%)
May 20, 2022 231.75 247.50 220.50 247.50 222,535 +18.00(+7.84%)
May 19, 2022 227.25 245.25 221.18 229.50 189,521 -6.75(-2.86%)
May 18, 2022 240.75 256.50 231.75 236.25 179,910 -20.25(-7.89%)
May 17, 2022 270.00 281.25 243.00 256.50 249,832 -6.75(-2.56%)
May 16, 2022 231.75 265.50 222.71 263.25 293,051 +40.68(+18.28%)
May 13, 2022 229.50 243.00 207.68 222.57 509,250 +27.67(+14.20%)
May 12, 2022 175.50 216.00 170.32 194.90 314,791 +14.94(+8.30%)
May 11, 2022 202.50 209.25 178.20 179.96 273,149 -34.33(-16.02%)
May 10, 2022 256.50 256.50 211.52 214.29 258,982 -28.71(-11.81%)
May 09, 2022 256.50 261.00 231.75 243.00 187,690 -27.00(-10.00%)
May 06, 2022 288.00 290.14 263.25 270.00 230,118 -24.75(-8.40%)
May 05, 2022 290.25 335.25 276.75 294.75 416,905 +4.50(+1.55%)
May 04, 2022 294.75 294.75 272.25 290.25 187,878 -9.00(-3.01%)
May 03, 2022 290.25 303.75 281.32 299.25 193,451 +9.00(+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.