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 (%)
Mar 31, 2022 722.25 776.25 645.75 670.50 1,155,907 -11.25(-1.65%)
Mar 30, 2022 510.75 708.75 495.00 681.75 1,494,677 +153.00(+28.94%)
Mar 29, 2022 573.75 578.25 501.75 528.75 332,606 -22.50(-4.08%)
Mar 28, 2022 555.75 625.50 540.00 551.25 659,107 +22.50(+4.26%)
Mar 25, 2022 632.25 652.50 508.50 528.75 816,004 -146.25(-21.67%)
Mar 24, 2022 711.00 738.00 659.25 675.00 563,933 -24.75(-3.54%)
Mar 23, 2022 726.75 785.25 690.75 699.75 705,985 -45.00(-6.04%)
Mar 22, 2022 672.75 810.00 636.75 744.75 1,161,944 +22.50(+3.12%)
Mar 21, 2022 785.25 940.48 634.50 722.25 2,443,080 +69.75(+10.69%)
Mar 18, 2022 506.25 720.00 492.75 652.50 2,015,331 +103.50(+18.85%)
Mar 17, 2022 474.75 601.88 447.75 549.00 2,272,063 +155.25(+39.43%)
Mar 16, 2022 369.00 400.50 342.00 393.75 685,931 +33.75(+9.38%)
Mar 15, 2022 373.50 441.00 353.25 360.00 1,017,652 -38.25(-9.60%)
Mar 14, 2022 407.25 470.25 346.50 398.25 2,359,595 +94.50(+31.11%)
Mar 11, 2022 227.25 337.50 211.50 303.75 1,117,836 +63.00(+26.17%)
Mar 10, 2022 256.50 258.75 225.00 240.75 373,140 -18.00(-6.96%)
Mar 09, 2022 281.25 297.00 249.75 258.75 487,985 -20.25(-7.26%)
Mar 08, 2022 272.25 324.00 229.50 279.00 947,824 +40.50(+16.98%)
Mar 07, 2022 173.25 274.50 170.57 238.50 1,135,830 +61.74(+34.93%)
Mar 04, 2022 206.48 214.25 164.25 176.76 697,290 -23.72(-11.83%)
Mar 03, 2022 217.69 229.50 195.75 200.47 637,616 -19.71(-8.95%)
Mar 02, 2022 252.00 264.38 204.75 220.19 847,591 -11.56(-4.99%)
Mar 01, 2022 382.50 396.00 192.94 231.75 2,230,269 -148.50(-39.05%)
Feb 28, 2022 225.00 438.75 213.88 380.25 2,787,626 +225.45(+145.64%)
Feb 25, 2022 159.50 189.00 146.25 154.80 477,915 +15.53(+11.15%)
Feb 24, 2022 118.82 139.28 119.25 139.28 207,215 -1.37(-0.98%)
Feb 23, 2022 168.75 181.06 138.38 140.65 451,132 +3.40(+2.48%)
Feb 22, 2022 144.00 179.96 132.75 137.25 255,213 -3.82(-2.71%)
Feb 18, 2022 141.07 0 -33.93(-19.39%)
Feb 17, 2022 200.25 209.25 172.12 175.00 79,928 -21.53(-10.96%)
Feb 16, 2022 216.29 222.75 180.00 196.54 80,398 -35.21(-15.19%)
Feb 15, 2022 249.75 258.75 227.25 231.75 44,918 -9.00(-3.74%)
Feb 14, 2022 299.25 306.00 236.25 240.75 30,583 -60.75(-20.15%)
Feb 11, 2022 380.25 387.00 281.25 301.50 26,972 -87.75(-22.54%)
Feb 10, 2022 420.75 452.25 382.50 389.25 13,162 -33.75(-7.98%)
Feb 09, 2022 495.00 506.25 414.00 423.00 14,139 -56.25(-11.74%)
Feb 08, 2022 501.75 501.75 465.75 479.25 5,146 -22.50(-4.48%)
Feb 07, 2022 571.50 591.75 490.50 501.75 7,115 -76.50(-13.23%)
Feb 04, 2022 616.50 620.44 569.79 578.25 2,418 -36.00(-5.86%)
Feb 03, 2022 668.25 607.50 614.25 1,716 -72.00(-10.49%)
Feb 02, 2022 810.00 825.71 672.75 686.25 1,570 -114.75(-14.33%)
Feb 01, 2022 753.75 839.25 735.75 801.00 2,165 +76.50(+10.56%)
Jan 31, 2022 652.50 724.50 1,740 +85.50(+13.38%)
Jan 28, 2022 654.75 662.74 616.50 639.00 2,034 -15.75(-2.41%)
Jan 27, 2022 726.75 731.25 643.73 654.75 1,482 -60.75(-8.49%)
Jan 26, 2022 787.50 799.56 704.86 715.50 2,036 -29.25(-3.93%)
Jan 25, 2022 735.75 776.23 713.25 744.75 976 -24.75(-3.22%)
Jan 24, 2022 731.25 769.50 679.50 769.50 1,227 +4.50(+0.59%)
Jan 21, 2022 823.50 848.75 765.00 765.00 1,284 -65.25(-7.86%)
Jan 20, 2022 843.75 897.71 823.50 830.25 921 -9.00(-1.07%)
Jan 19, 2022 843.75 866.25 796.50 839.25 1,297 +4.50(+0.54%)
Jan 18, 2022 882.00 906.75 830.25 834.75 1,482 -72.00(-7.94%)
Jan 14, 2022 906.75 0 -18.00(-1.95%)
Jan 13, 2022 938.25 978.73 913.50 924.75 1,934 -45.00(-4.64%)
Jan 12, 2022 960.75 987.03 902.25 969.75 1,458 +33.75(+3.61%)
Jan 11, 2022 1012 1039 900.00 936.00 3,042 -87.75(-8.57%)
Jan 10, 2022 1033 1044 960.77 1024 1,428 -33.75(-3.19%)
Jan 07, 2022 1109 1123 1046 1058 2,659 -65.25(-5.81%)
Jan 06, 2022 1215 1226 1099 1123 10,128 -9.00(-0.80%)
Jan 05, 2022 1238 1264 1125 1132 2,353 -130.50(-10.34%)
Jan 04, 2022 1310 1314 1199 1262 1,040 -45.00(-3.44%)
Jan 03, 2022 1184 1318 1184 1307 1,880 +130.50(+11.09%)
Dec 31, 2021 1170 1226 1123 1177 2,316 +2.25(+0.19%)
Dec 30, 2021 1136 1206 1130 1174 2,433 +29.25(+2.55%)
Dec 29, 2021 1199 1222 1113 1145 2,771 -74.25(-6.09%)
Dec 28, 2021 1186 1267 1186 1220 2,431 -65.25(-5.08%)
Dec 27, 2021 1307 1333 1242 1285 2,381 -33.75(-2.56%)
Dec 23, 2021 1316 1361 1271 1318 2,851 +6.75(+0.51%)
Dec 22, 2021 1276 1338 1240 1312 2,021 +27.00(+2.10%)
Dec 21, 2021 1213 1318 1213 1285 2,630 +78.75(+6.53%)
Dec 20, 2021 1228 1276 1148 1206 2,258 -85.50(-6.62%)
Dec 17, 2021 1159 1303 1107 1292 4,358 +103.50(+8.71%)
Dec 16, 2021 1260 1262 1174 1188 1,687 -56.25(-4.52%)
Dec 15, 2021 1238 1304 1143 1244 3,124 -4.50(-0.36%)
Dec 14, 2021 1292 1372 1226 1249 4,831 -40.50(-3.14%)
Dec 13, 2021 1433 1451 1249 1289 3,535 -153.00(-10.61%)
Dec 10, 2021 1460 1498 1422 1442 2,698 -11.25(-0.77%)
Dec 09, 2021 1577 1609 1431 1454 2,150 -146.25(-9.14%)
Dec 08, 2021 1582 1688 1552 1600 2,874 +31.50(+2.01%)
Dec 07, 2021 1514 1609 1408 1568 5,168 +51.75(+3.41%)
Dec 06, 2021 1490 1537 1384 1516 2,558 +27.00(+1.81%)
Dec 03, 2021 1544 1595 1413 1490 3,350 +6.75(+0.46%)
Dec 02, 2021 1575 1602 1350 1483 3,421 -119.25(-7.44%)
Dec 01, 2021 1809 1843 1566 1602 3,676 -180.00(-10.10%)
Nov 30, 2021 1800 1861 1692 1782 2,307 -27.00(-1.49%)
Nov 29, 2021 2009 2009 1701 1809 4,125 -112.50(-5.85%)
Nov 26, 2021 1991 2014 1838 1922 1,573 -60.75(-3.06%)
Nov 24, 2021 1915 2212 1881 1982 4,635 +22.50(+1.15%)
Nov 23, 2021 1876 2122 1861 1960 4,332 +56.25(+2.96%)
Nov 22, 2021 2398 2408 1822 1904 10,703 -378.00(-16.57%)
Nov 19, 2021 2367 2653 2250 2282 8,229 +4.50(+0.20%)
Nov 18, 2021 2482 2570 2261 2277 7,994 -465.75(-16.98%)
Nov 17, 2021 3240 3578 2673 2743 24,901 -213.75(-7.23%)
Nov 16, 2021 2745 3100 2576 2956 14,724 +297.00(+11.17%)
Nov 15, 2021 2914 2940 2520 2660 6,785 -254.25(-8.73%)
Nov 12, 2021 2959 3009 2750 2914 9,193 +69.75(+2.45%)
Nov 11, 2021 2297 3087 2212 2844 12,853 +576.00(+25.40%)
Nov 10, 2021 2434 2268 5,595 -211.50(-8.53%)
Nov 09, 2021 2329 2560 2106 2480 4,418 +171.00(+7.41%)
Nov 08, 2021 2650 2696 2196 2308 5,698 -339.75(-12.83%)
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.