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 )

6.150 -0.250 (-3.91%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 10, 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 (%)
May 09, 2024 7.020 7.650 6.160 6.400 8,174,143 -0.43(-6.30%)
May 08, 2024 5.420 7.850 5.370 6.830 23,558,254 +1.09(+18.99%)
May 07, 2024 5.440 6.100 5.050 5.740 5,387,024 -0.29(-4.81%)
May 06, 2024 4.600 6.546 4.360 6.030 26,223,644 +1.87(+44.78%)
May 03, 2024 4.770 4.870 4.130 4.165 2,923,553 -0.46(-10.04%)
May 02, 2024 5.060 5.280 4.260 4.630 4,013,353 -0.28(-5.70%)
May 01, 2024 5.770 6.160 4.820 4.910 5,908,212 -1.38(-21.94%)
Apr 30, 2024 6.740 7.450 5.790 6.290 50,924,316 +0.57(+9.97%)
Apr 29, 2024 3.990 6.100 3.640 5.720 71,754,008 +2.56(+81.01%)
Apr 26, 2024 3.140 3.550 3.080 3.160 1,160,979 -0.01(-0.32%)
Apr 25, 2024 3.620 3.650 3.110 3.170 1,754,083 -0.60(-15.92%)
Apr 24, 2024 2.820 4.090 2.805 3.770 12,779,402 +1.04(+38.10%)
Apr 23, 2024 2.560 2.840 2.510 2.730 732,133 +0.18(+7.06%)
Apr 22, 2024 2.610 2.640 2.357 2.550 1,061,067 -0.05(-1.92%)
Apr 19, 2024 2.860 2.910 2.570 2.600 915,248 -0.31(-10.65%)
Apr 18, 2024 2.860 3.000 2.830 2.910 684,744 +0.03(+1.04%)
Apr 17, 2024 3.240 3.300 2.850 2.880 1,064,784 -0.36(-11.11%)
Apr 16, 2024 3.180 3.390 3.180 3.240 388,138 +0.01(+0.31%)
Apr 15, 2024 3.670 3.730 3.190 3.230 956,827 -0.54(-14.21%)
Apr 12, 2024 3.880 3.920 3.750 3.765 324,886 -0.17(-4.44%)
Apr 11, 2024 3.960 4.020 3.880 3.940 285,584 -0.08(-1.99%)
Apr 10, 2024 3.900 4.050 3.850 4.020 298,359 +0.03(+0.75%)
Apr 09, 2024 4.090 4.140 3.960 3.990 317,755 -0.12(-2.92%)
Apr 08, 2024 4.000 4.290 3.945 4.110 570,990 +0.11(+2.75%)
Apr 05, 2024 4.140 4.150 3.800 4.000 622,162 -0.08(-1.96%)
Apr 04, 2024 4.590 4.590 4.060 4.080 1,022,381 -0.40(-8.93%)
Apr 03, 2024 4.620 4.700 4.440 4.480 508,117 -0.18(-3.86%)
Apr 02, 2024 4.940 4.960 4.620 4.660 365,469 -0.34(-6.80%)
Apr 01, 2024 5.140 5.250 4.625 5.000 730,843 -0.20(-3.85%)
Mar 28, 2024 4.390 5.589 4.370 5.200 1,997,884 +0.85(+19.54%)
Mar 27, 2024 4.280 4.370 4.260 4.350 225,575 +0.04(+0.93%)
Mar 26, 2024 4.550 4.580 4.245 4.310 543,960 -0.24(-5.27%)
Mar 25, 2024 4.260 4.640 4.240 4.550 783,481 +0.34(+8.08%)
Mar 22, 2024 4.580 4.580 4.110 4.210 830,541 -0.36(-7.88%)
Mar 21, 2024 4.620 5.250 4.480 4.570 1,828,910 -0.01(-0.33%)
Mar 20, 2024 4.630 4.840 4.450 4.585 595,550 -0.07(-1.40%)
Mar 19, 2024 5.120 5.189 4.551 4.650 1,334,397 -0.51(-9.88%)
Mar 18, 2024 5.540 5.540 5.130 5.160 647,602 -0.34(-6.18%)
Mar 15, 2024 5.760 5.760 5.480 5.500 631,840 -0.22(-3.85%)
Mar 14, 2024 6.400 6.440 5.650 5.720 935,662 -0.68(-10.63%)
Mar 13, 2024 6.500 6.690 6.380 6.400 293,677 -0.15(-2.29%)
Mar 12, 2024 6.710 6.750 6.510 6.550 224,481 -0.18(-2.67%)
Mar 11, 2024 6.800 7.000 6.670 6.730 356,179 -0.09(-1.32%)
Mar 08, 2024 6.740 7.109 6.710 6.820 316,673 +0.05(+0.74%)
Mar 07, 2024 6.390 7.390 6.375 6.770 1,043,493 +0.42(+6.61%)
Mar 06, 2024 6.670 7.010 6.200 6.350 581,737 -0.21(-3.20%)
Mar 05, 2024 6.900 6.900 6.423 6.560 654,238 -0.32(-4.65%)
Mar 04, 2024 7.000 7.130 6.810 6.880 457,016 -0.14(-1.99%)
Mar 01, 2024 7.190 7.250 6.800 7.020 474,601 -0.10(-1.40%)
Feb 29, 2024 7.120 7.300 6.960 7.120 536,250 +0.01(+0.14%)
Feb 28, 2024 7.330 7.800 6.920 7.110 872,590 -0.20(-2.74%)
Feb 27, 2024 7.160 7.570 7.140 7.310 427,014 +0.25(+3.54%)
Feb 26, 2024 7.150 7.400 7.010 7.060 459,462 -0.14(-1.94%)
Feb 23, 2024 7.380 7.473 7.100 7.200 471,000 -0.20(-2.70%)
Feb 22, 2024 8.180 8.180 7.300 7.400 688,296 -0.81(-9.87%)
Feb 21, 2024 8.010 8.640 7.860 8.210 573,271 +0.18(+2.24%)
Feb 20, 2024 9.140 9.140 7.930 8.030 787,984 -1.10(-12.05%)
Feb 16, 2024 7.950 9.870 7.700 9.130 2,576,712 +1.52(+19.97%)
Feb 15, 2024 7.050 7.640 7.045 7.610 450,102 +0.54(+7.64%)
Feb 14, 2024 7.100 7.236 6.925 7.070 458,275 +0.09(+1.29%)
Feb 13, 2024 7.500 7.590 6.890 6.980 923,496 -0.72(-9.35%)
Feb 12, 2024 7.010 7.840 6.980 7.700 828,873 +0.73(+10.47%)
Feb 09, 2024 6.880 7.150 6.780 6.970 477,391 +0.10(+1.46%)
Feb 08, 2024 6.800 7.030 6.700 6.870 498,736 +0.12(+1.78%)
Feb 07, 2024 6.980 7.076 6.750 6.750 427,064 -0.15(-2.17%)
Feb 06, 2024 7.110 7.580 6.890 6.900 834,622 +0.05(+0.73%)
Feb 05, 2024 6.950 7.250 6.700 6.850 266,081 -0.21(-2.97%)
Feb 02, 2024 7.200 7.270 6.810 7.060 332,967 -0.21(-2.89%)
Feb 01, 2024 7.150 7.450 7.010 7.270 378,483 +0.25(+3.56%)
Jan 31, 2024 7.150 7.470 7.000 7.020 379,797 -0.17(-2.36%)
Jan 30, 2024 7.500 7.660 7.010 7.190 553,742 -0.60(-7.70%)
Jan 29, 2024 6.760 7.970 6.610 7.790 1,347,023 +1.11(+16.62%)
Jan 26, 2024 6.850 7.070 6.530 6.680 507,732 -0.18(-2.62%)
Jan 25, 2024 6.390 7.480 6.390 6.860 974,810 +0.25(+3.78%)
Jan 24, 2024 7.050 7.060 6.360 6.610 1,147,110 -0.50(-7.03%)
Jan 23, 2024 7.800 7.810 7.010 7.110 1,097,173 -0.48(-6.32%)
Jan 22, 2024 7.720 8.600 7.130 7.590 1,319,842 -0.23(-2.94%)
Jan 19, 2024 9.040 9.050 7.580 7.820 1,508,405 -1.16(-12.92%)
Jan 18, 2024 10.54 10.68 8.800 8.980 825,664 -1.54(-14.64%)
Jan 17, 2024 10.46 11.48 10.38 10.52 534,680 -1.17(-9.97%)
Jan 16, 2024 11.01 12.05 10.60 11.69 580,211 +0.66(+5.94%)
Jan 12, 2024 12.45 12.50 11.00 11.03 642,700 -1.32(-10.69%)
Jan 11, 2024 13.71 13.80 12.15 12.35 591,654 -1.42(-10.31%)
Jan 10, 2024 14.36 14.40 13.30 13.77 725,836 -0.55(-3.84%)
Jan 09, 2024 12.77 14.95 12.77 14.32 1,280,691 +1.28(+9.82%)
Jan 08, 2024 13.17 13.79 12.68 13.04 723,066 -0.36(-2.69%)
Jan 05, 2024 12.64 13.40 12.10 13.40 603,178 +0.71(+5.59%)
Jan 04, 2024 12.52 13.41 12.20 12.69 924,852 +0.03(+0.24%)
Jan 03, 2024 12.50 13.95 11.71 12.66 1,429,011 -0.20(-1.56%)
Jan 02, 2024 13.58 14.20 12.07 12.86 1,402,273 -1.43(-10.01%)
Dec 29, 2023 15.29 17.99 13.78 14.29 4,827,801 +0.17(+1.20%)
Dec 28, 2023 11.26 14.88 11.25 14.12 6,195,072 +3.12(+28.36%)
Dec 27, 2023 11.08 12.00 10.35 11.00 1,900,860 -0.04(-0.32%)
Dec 26, 2023 10.17 11.68 9.410 11.04 5,046,455 +1.20(+12.14%)
Dec 22, 2023 14.17 14.73 9.440 9.840 6,167,491 -4.41(-30.95%)
Dec 21, 2023 8.000 18.70 6.950 14.25 24,846,894 +14.17(+17712.50%)
Dec 20, 2023 0.0850 0.0890 0.0772 0.0800 109,400,448 -0.01(-11.70%)
Dec 19, 2023 0.1144 0.1190 0.0896 0.0906 194,208,768 -0.02(-19.25%)
Dec 18, 2023 0.1430 0.1494 0.1001 0.1122 101,117,096 -0.03(-22.62%)
Dec 15, 2023 0.1445 0.1523 0.1308 0.1450 84,095,352 +0.01(+11.11%)
Dec 14, 2023 0.1270 0.1400 0.1270 0.1305 60,683,960 +0.00(+3.41%)
Dec 13, 2023 0.1229 0.1288 0.1158 0.1262 52,637,696 +0.00(+0.40%)
Dec 12, 2023 0.1281 0.1420 0.1220 0.1257 73,624,880 -0.00(-1.80%)
Dec 11, 2023 0.1480 0.1482 0.1220 0.1280 91,462,520 -0.02(-13.51%)
Dec 08, 2023 0.1577 0.1588 0.1478 0.1480 67,873,504 -0.01(-5.13%)
Dec 07, 2023 0.1708 0.1708 0.1510 0.1560 53,002,492 -0.01(-4.59%)
Dec 06, 2023 0.1788 0.1788 0.1580 0.1635 71,110,848 -0.01(-6.09%)
Dec 05, 2023 0.2035 0.2120 0.1717 0.1741 54,072,680 -0.03(-16.06%)
Dec 04, 2023 0.1683 0.2121 0.1666 0.2074 102,515,848 +0.04(+26.85%)
Dec 01, 2023 0.1500 0.1673 0.1471 0.1635 70,530,016 +0.01(+7.57%)
Nov 30, 2023 0.1550 0.1579 0.1500 0.1520 45,749,304 -0.01(-3.86%)
Nov 29, 2023 0.1617 0.1670 0.1530 0.1581 59,574,184 -0.01(-3.60%)
Nov 28, 2023 0.1770 0.1782 0.1594 0.1640 50,463,044 -0.01(-7.61%)
Nov 27, 2023 0.1800 0.1882 0.1745 0.1775 38,360,884 +0.00(+1.43%)
Nov 24, 2023 0.1800 0.1800 0.1717 0.1750 19,321,812 +0.00(+0.00%)
Nov 22, 2023 0.1799 0.1800 0.1739 0.1750 29,005,802 -0.00(-2.23%)
Nov 21, 2023 0.1849 0.1940 0.1750 0.1790 28,343,584 -0.01(-4.79%)
Nov 20, 2023 0.1865 0.1920 0.1764 0.1880 28,449,492 -0.00(-2.03%)
Nov 17, 2023 0.1768 0.1980 0.1751 0.1919 65,642,384 +0.02(+9.66%)
Nov 16, 2023 0.1800 0.1818 0.1701 0.1750 37,399,096 -0.00(-1.91%)
Nov 15, 2023 0.1825 0.1850 0.1760 0.1784 53,747,348 -0.00(-1.87%)
Nov 14, 2023 0.1915 0.1950 0.1716 0.1818 73,163,328 -0.01(-2.68%)
Nov 13, 2023 0.2000 0.2250 0.1850 0.1868 75,608,680 -0.01(-4.60%)
Nov 10, 2023 0.2244 0.2252 0.1900 0.1958 59,905,944 -0.03(-12.00%)
Nov 09, 2023 0.2400 0.2400 0.2190 0.2225 47,655,256 -0.02(-8.81%)
Nov 08, 2023 0.2792 0.2797 0.2407 0.2440 43,562,468 -0.03(-11.88%)
Nov 07, 2023 0.3100 0.3100 0.2765 0.2769 41,458,316 -0.03(-10.01%)
Nov 06, 2023 0.3100 0.3275 0.2962 0.3077 43,652,312 +0.01(+3.88%)
Nov 03, 2023 0.3080 0.3270 0.2920 0.2962 34,121,016 -0.00(-0.94%)
Nov 02, 2023 0.2776 0.3146 0.2775 0.2990 68,666,232 +0.03(+9.85%)
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.