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 )

3.640 -0.580 (-13.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 4.630 4.710 4.100 4.220 2,154,412 -0.43(-9.25%)
Sep 25, 2024 4.850 4.960 4.380 4.650 1,479,569 -0.42(-8.28%)
Sep 24, 2024 5.910 6.080 4.900 5.070 2,227,507 -0.79(-13.48%)
Sep 23, 2024 6.410 6.440 5.675 5.860 1,764,627 -0.82(-12.28%)
Sep 20, 2024 8.100 8.480 6.580 6.680 1,438,811 -1.01(-13.13%)
Sep 19, 2024 7.850 8.860 7.150 7.690 1,566,102 -0.34(-4.23%)
Sep 18, 2024 10.03 10.03 8.000 8.030 1,315,347 -2.42(-23.16%)
Sep 17, 2024 11.86 13.82 9.550 10.45 1,233,639 +10.33(+8726.01%)
Sep 16, 2024 0.1271 0.1280 0.1080 0.1184 65,249,788 -0.01(-10.44%)
Sep 13, 2024 0.1685 0.1820 0.1230 0.1322 120,871,424 -0.03(-20.84%)
Sep 12, 2024 0.1773 0.1999 0.1555 0.1670 76,909,184 -0.01(-4.57%)
Sep 11, 2024 0.1425 0.2016 0.1410 0.1750 118,992,168 +0.03(+24.03%)
Sep 10, 2024 0.1701 0.1721 0.1361 0.1411 59,614,004 -0.03(-17.00%)
Sep 09, 2024 0.1749 0.1786 0.1652 0.1700 33,073,034 -0.02(-10.10%)
Sep 06, 2024 0.2200 0.2200 0.1863 0.1891 50,682,520 -0.03(-12.41%)
Sep 05, 2024 0.2207 0.2348 0.2115 0.2159 33,619,216 -0.00(-1.19%)
Sep 04, 2024 0.2350 0.2540 0.2118 0.2185 138,583,168 +0.01(+3.51%)
Sep 03, 2024 0.2141 0.2327 0.2012 0.2111 45,206,960 -0.00(-1.81%)
Aug 30, 2024 0.2398 0.2420 0.2020 0.2150 52,467,400 -0.02(-10.04%)
Aug 29, 2024 0.2790 0.3115 0.2323 0.2390 82,243,496 -0.03(-12.61%)
Aug 28, 2024 0.2894 0.3004 0.2650 0.2735 50,333,396 -0.03(-8.95%)
Aug 27, 2024 0.3950 0.4100 0.2953 0.3004 124,424,688 -0.06(-17.15%)
Aug 26, 2024 0.3401 0.5750 0.3235 0.3626 421,925,440 +0.03(+8.08%)
Aug 23, 2024 0.3760 0.4890 0.3051 0.3355 140,968,160 -0.02(-6.68%)
Aug 22, 2024 0.2510 0.3737 0.2431 0.3595 113,802,440 +0.11(+41.81%)
Aug 21, 2024 0.2746 0.3083 0.2452 0.2535 77,239,696 +0.01(+4.54%)
Aug 20, 2024 0.2600 0.3000 0.2355 0.2425 46,732,996 -0.01(-3.19%)
Aug 19, 2024 0.2730 0.2730 0.2300 0.2505 31,869,908 -0.02(-7.77%)
Aug 16, 2024 0.3164 0.3170 0.2630 0.2716 37,643,392 -0.07(-20.31%)
Aug 15, 2024 0.3833 0.4411 0.3366 0.3408 29,188,230 -0.03(-9.10%)
Aug 14, 2024 0.4479 0.4500 0.3701 0.3749 16,183,376 -0.07(-15.03%)
Aug 13, 2024 0.5180 0.5208 0.4333 0.4412 12,372,476 -0.09(-16.31%)
Aug 12, 2024 0.6154 0.6300 0.5160 0.5272 12,108,846 -0.07(-11.77%)
Aug 09, 2024 0.7069 0.7247 0.5900 0.5975 15,247,981 -0.12(-17.01%)
Aug 08, 2024 0.7210 0.9000 0.7045 0.7200 28,044,900 -0.00(-0.30%)
Aug 07, 2024 0.8500 0.8550 0.7000 0.7222 14,990,241 -0.09(-10.86%)
Aug 06, 2024 0.8961 0.9700 0.7801 0.8102 25,464,828 +0.04(+5.52%)
Aug 05, 2024 0.8045 0.8299 0.7503 0.7678 5,525,348 -0.11(-12.89%)
Aug 02, 2024 1.000 1.010 0.8752 0.8814 7,208,368 -0.13(-12.73%)
Aug 01, 2024 1.170 1.180 1.010 1.010 4,481,900 -0.15(-12.93%)
Jul 31, 2024 1.320 1.320 1.160 1.160 5,722,328 -0.19(-13.75%)
Jul 30, 2024 1.140 1.390 1.110 1.345 12,797,448 +0.22(+20.09%)
Jul 29, 2024 1.110 1.180 1.090 1.120 3,758,940 -0.03(-2.61%)
Jul 26, 2024 1.170 1.200 1.130 1.150 3,550,533 -0.05(-4.17%)
Jul 25, 2024 1.170 1.245 1.110 1.200 5,615,322 -0.03(-2.44%)
Jul 24, 2024 1.350 1.350 1.210 1.230 4,696,613 -0.14(-10.22%)
Jul 23, 2024 1.380 1.430 1.330 1.370 3,102,655 -0.05(-3.52%)
Jul 22, 2024 1.490 1.500 1.370 1.420 2,663,513 -0.04(-2.74%)
Jul 19, 2024 1.570 1.570 1.440 1.460 3,303,187 -0.14(-8.75%)
Jul 18, 2024 1.720 1.780 1.600 1.600 2,778,417 -0.12(-6.98%)
Jul 17, 2024 1.780 1.800 1.660 1.720 3,914,247 -0.13(-7.03%)
Jul 16, 2024 1.980 1.980 1.800 1.850 4,752,293 -0.14(-7.04%)
Jul 15, 2024 2.170 2.200 1.985 1.990 3,371,220 -0.09(-4.33%)
Jul 12, 2024 2.130 2.140 2.040 2.080 2,733,531 -0.07(-3.26%)
Jul 11, 2024 2.200 2.230 2.120 2.150 2,173,983 -0.03(-1.38%)
Jul 10, 2024 2.230 2.360 2.170 2.180 2,049,729 -0.04(-1.80%)
Jul 09, 2024 2.340 2.340 2.150 2.220 1,998,864 -0.07(-3.06%)
Jul 08, 2024 2.350 2.390 2.260 2.290 1,317,351 -0.01(-0.43%)
Jul 05, 2024 2.410 2.420 2.250 2.300 1,280,630 -0.10(-4.17%)
Jul 03, 2024 2.340 2.500 2.320 2.400 875,094 +0.06(+2.56%)
Jul 02, 2024 2.460 2.460 2.300 2.340 1,000,571 -0.08(-3.31%)
Jul 01, 2024 2.400 2.430 2.310 2.420 889,851 +0.02(+0.83%)
Jun 28, 2024 2.560 2.560 2.380 2.400 965,876 -0.14(-5.51%)
Jun 27, 2024 2.420 2.570 2.370 2.540 1,023,134 +0.06(+2.42%)
Jun 26, 2024 2.440 2.490 2.360 2.480 1,663,835 -0.12(-4.62%)
Jun 25, 2024 2.635 2.690 2.580 2.600 980,405 -0.06(-2.26%)
Jun 24, 2024 2.670 2.800 2.620 2.660 985,727 -0.02(-0.75%)
Jun 21, 2024 2.620 2.750 2.580 2.680 1,036,620 +0.00(+0.00%)
Jun 20, 2024 2.510 2.820 2.500 2.680 1,975,845 +0.13(+5.10%)
Jun 18, 2024 2.610 2.760 2.520 2.550 1,461,249 -0.12(-4.49%)
Jun 17, 2024 2.620 2.770 2.510 2.670 1,496,977 +0.01(+0.38%)
Jun 14, 2024 2.600 2.930 2.580 2.660 2,431,792 -0.01(-0.37%)
Jun 13, 2024 2.920 2.940 2.600 2.670 2,606,398 -0.13(-4.64%)
Jun 12, 2024 2.800 2.850 2.740 2.800 1,400,910 -0.03(-1.06%)
Jun 11, 2024 2.880 2.890 2.675 2.830 1,674,561 +0.00(+0.00%)
Jun 10, 2024 2.800 2.970 2.650 2.830 1,788,977 -0.03(-1.05%)
Jun 07, 2024 3.070 3.080 2.815 2.860 3,167,092 -0.31(-9.92%)
Jun 06, 2024 3.440 3.459 3.010 3.175 4,290,598 -0.35(-9.80%)
Jun 05, 2024 3.640 3.718 3.500 3.520 2,334,543 -0.28(-7.37%)
Jun 04, 2024 3.830 3.885 3.580 3.800 1,944,059 -0.20(-5.00%)
Jun 03, 2024 4.400 4.410 3.700 4.000 2,511,867 -0.53(-11.70%)
May 31, 2024 3.850 4.780 3.840 4.530 4,917,127 +0.63(+16.15%)
May 30, 2024 3.800 4.000 3.610 3.900 864,581 +0.10(+2.63%)
May 29, 2024 4.100 4.160 3.680 3.800 1,930,747 -0.37(-8.87%)
May 28, 2024 4.370 4.489 4.080 4.170 1,195,859 -0.19(-4.36%)
May 24, 2024 4.130 4.450 4.020 4.360 1,181,959 +0.35(+8.73%)
May 23, 2024 4.330 4.348 3.940 4.010 1,254,666 -0.37(-8.45%)
May 22, 2024 4.470 4.550 4.250 4.380 1,344,349 +0.06(+1.51%)
May 21, 2024 4.570 4.705 4.210 4.315 1,666,003 -0.42(-8.77%)
May 20, 2024 5.070 5.330 4.600 4.730 2,180,070 -0.13(-2.67%)
May 17, 2024 5.580 5.589 4.740 4.860 2,603,247 -0.76(-13.52%)
May 16, 2024 5.600 6.130 5.480 5.620 2,231,959 +0.02(+0.36%)
May 15, 2024 6.100 6.324 5.350 5.600 2,727,600 -0.53(-8.65%)
May 14, 2024 7.150 7.450 6.110 6.130 9,618,727 +0.35(+6.06%)
May 13, 2024 6.050 6.250 5.580 5.780 3,358,865 -0.31(-5.09%)
May 10, 2024 6.340 6.950 5.942 6.090 4,771,809 -0.31(-4.84%)
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 +6.25(+78.12%)
Dec 20, 2023 8.500 8.900 7.720 8.000 1,094,004 -1.06(-11.70%)
Dec 19, 2023 11.44 11.90 8.960 9.060 1,942,087 -2.16(-19.25%)
Dec 18, 2023 14.30 14.94 10.01 11.22 1,011,170 -3.28(-22.62%)
Dec 15, 2023 14.45 15.23 13.08 14.50 840,953 +1.45(+11.11%)
Dec 14, 2023 12.70 14.00 12.70 13.05 606,839 +0.43(+3.41%)
Dec 13, 2023 12.29 12.88 11.58 12.62 526,376 +0.05(+0.40%)
Dec 12, 2023 12.81 14.20 12.20 12.57 736,248 -0.23(-1.80%)
Dec 11, 2023 14.80 14.82 12.20 12.80 914,625 -2.00(-13.51%)
Dec 08, 2023 15.77 15.88 14.78 14.80 678,735 -0.80(-5.13%)
Dec 07, 2023 17.08 17.08 15.10 15.60 530,024 -0.75(-4.59%)
Dec 06, 2023 17.88 17.88 15.80 16.35 711,108 -1.06(-6.09%)
Dec 05, 2023 20.35 21.20 17.17 17.41 540,726 -3.33(-16.06%)
Dec 04, 2023 16.83 21.21 16.66 20.74 1,025,158 +4.39(+26.85%)
Dec 01, 2023 15.00 16.73 14.71 16.35 705,300 +1.15(+7.57%)
Nov 30, 2023 15.50 15.79 15.00 15.20 457,493 -0.61(-3.86%)
Nov 29, 2023 16.17 16.70 15.30 15.81 595,741 -0.59(-3.60%)
Nov 28, 2023 17.70 17.82 15.94 16.40 504,630 -1.35(-7.61%)
Nov 27, 2023 18.00 18.82 17.45 17.75 383,608 +0.25(+1.43%)
Nov 24, 2023 18.00 18.00 17.17 17.50 193,218 +0.00(+0.00%)
Nov 22, 2023 17.99 18.00 17.39 17.50 290,058 -0.40(-2.23%)
Nov 21, 2023 18.49 19.40 17.50 17.90 283,435 -0.90(-4.79%)
Nov 20, 2023 18.65 19.20 17.64 18.80 284,494 -0.39(-2.03%)
Nov 17, 2023 17.68 19.80 17.51 19.19 656,423 +1.69(+9.66%)
Nov 16, 2023 18.00 18.18 17.01 17.50 373,990 -0.34(-1.91%)
Nov 15, 2023 18.25 18.50 17.60 17.84 537,473 -0.34(-1.87%)
Nov 14, 2023 19.15 19.50 17.16 18.18 731,633 -0.50(-2.68%)
Nov 13, 2023 20.00 22.50 18.50 18.68 756,086 -0.90(-4.60%)
Nov 10, 2023 22.44 22.52 19.00 19.58 599,059 -2.67(-12.00%)
Nov 09, 2023 24.00 24.00 21.90 22.25 476,552 -2.15(-8.81%)
Nov 08, 2023 27.92 27.97 24.07 24.40 435,624 -3.29(-11.88%)
Nov 07, 2023 31.00 31.00 27.65 27.69 414,583 -3.08(-10.01%)
Nov 06, 2023 31.00 32.75 29.62 30.77 436,523 +1.15(+3.88%)
Nov 03, 2023 30.80 32.70 29.20 29.62 341,210 -0.28(-0.94%)
Nov 02, 2023 27.76 31.46 27.75 29.90 686,662 +2.68(+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.