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 )

7.560 -0.130 (-1.69%)
Streaming Delayed Price Updated: 12:31 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 (%)
Aug 31, 2023 56.41 61.70 50.00 52.70 958,706 -3.71(-6.58%)
Aug 30, 2023 61.72 62.00 55.40 56.41 717,673 -3.09(-5.19%)
Aug 29, 2023 60.00 67.80 57.00 59.50 1,392,961 -0.34(-0.57%)
Aug 28, 2023 60.44 69.00 55.30 59.84 1,307,129 -5.06(-7.80%)
Aug 25, 2023 70.06 77.80 64.00 64.90 1,003,055 -9.10(-12.30%)
Aug 24, 2023 72.51 96.00 55.00 74.00 3,355,868 -6.00(-7.50%)
Aug 23, 2023 43.60 87.90 39.01 80.00 2,295,884 +32.40(+68.07%)
Aug 22, 2023 59.98 60.00 47.01 47.60 727,630 -14.51(-23.36%)
Aug 21, 2023 67.00 68.70 61.21 62.11 438,701 -2.21(-3.44%)
Aug 18, 2023 76.92 77.00 62.91 64.32 704,656 -14.68(-18.58%)
Aug 17, 2023 95.00 101.00 77.93 79.00 839,818 -19.00(-19.39%)
Aug 16, 2023 98.55 101.00 97.01 98.00 622,368 -4.00(-3.92%)
Aug 15, 2023 99.24 102.00 96.10 102.00 420,267 +0.00(+0.00%)
Aug 14, 2023 99.64 107.00 96.00 102.00 378,582 +1.00(+0.99%)
Aug 11, 2023 95.00 108.00 87.20 101.00 490,545 -0.70(-0.69%)
Aug 10, 2023 103.95 106.56 96.39 101.70 317,378 +2.88(+2.91%)
Aug 09, 2023 100.98 108.90 94.50 98.82 312,746 -2.52(-2.49%)
Aug 08, 2023 108.00 110.70 99.00 101.34 353,634 -0.90(-0.88%)
Aug 07, 2023 102.33 105.57 99.18 102.24 188,868 -5.31(-4.94%)
Aug 04, 2023 118.44 118.53 105.12 107.55 365,591 -15.30(-12.45%)
Aug 03, 2023 110.61 155.70 108.90 122.85 1,027,837 +13.14(+11.98%)
Aug 02, 2023 112.50 113.76 108.00 109.71 132,424 -6.57(-5.65%)
Aug 01, 2023 114.03 116.28 110.16 116.28 128,948 -0.54(-0.46%)
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 141.39 145.08 135.09 141.21 247,406 -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 94.95 104.40 429,206 +5.31(+5.36%)
Jun 28, 2023 108.00 117.00 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%)
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.