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 -2.420 (-23.16%)
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 (%)
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%)
Jan 03, 2022 118350 131850 118350 130725 18 +13050.00(+11.09%)
Dec 31, 2021 117000 122625 112275 117675 23 +225.00(+0.19%)
Dec 30, 2021 113625 120600 112950 117450 24 +2925.00(+2.55%)
Dec 29, 2021 119925 122168 111314 114525 27 -7425.00(-6.09%)
Dec 28, 2021 118575 126675 118575 121950 24 -6525.00(-5.08%)
Dec 27, 2021 130725 133312 124200 128475 23 -3375.00(-2.56%)
Dec 23, 2021 131625 136125 127127 131850 28 +675.00(+0.51%)
Dec 22, 2021 127575 133785 124029 131175 20 +2700.00(+2.10%)
Dec 21, 2021 121275 131850 121275 128475 26 +7875.00(+6.53%)
Dec 20, 2021 122850 127606 114750 120600 22 -8550.00(-6.62%)
Dec 17, 2021 115875 130275 110700 129150 43 +10350.00(+8.71%)
Dec 16, 2021 126000 126225 117450 118800 16 -5625.00(-4.52%)
Dec 15, 2021 123750 130417 114300 124425 31 -450.00(-0.36%)
Dec 14, 2021 129150 137250 122625 124875 48 -4050.00(-3.14%)
Dec 13, 2021 143325 145125 124875 128925 35 -15300.00(-10.61%)
Dec 10, 2021 146025 149850 142200 144225 26 -1125.00(-0.77%)
Dec 09, 2021 157725 160875 143100 145350 21 -14625.00(-9.14%)
Dec 08, 2021 158175 168750 155250 159975 28 +3150.00(+2.01%)
Dec 07, 2021 151425 160875 140850 156825 51 +5175.00(+3.41%)
Dec 06, 2021 148950 153675 138375 151650 25 +2700.00(+1.81%)
Dec 03, 2021 154350 159525 141300 148950 33 +675.00(+0.46%)
Dec 02, 2021 157500 160200 135000 148275 34 -11925.00(-7.44%)
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.