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 )

6.680 -1.010 (-13.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 01, 2023 28.04 30.00 26.50 27.22 286,593 +0.50(+1.87%)
Oct 31, 2023 25.60 34.00 25.56 26.72 551,448 +1.32(+5.20%)
Oct 30, 2023 28.29 28.70 25.10 25.40 319,898 -2.61(-9.32%)
Oct 27, 2023 32.00 33.99 27.66 28.01 435,846 -3.35(-10.68%)
Oct 26, 2023 28.49 35.99 28.00 31.36 1,240,498 +5.16(+19.69%)
Oct 25, 2023 29.00 29.90 25.30 26.20 315,090 -4.40(-14.38%)
Oct 24, 2023 22.59 32.80 22.44 30.60 1,410,672 +8.22(+36.73%)
Oct 23, 2023 24.78 24.78 22.10 22.38 297,497 -2.12(-8.65%)
Oct 20, 2023 26.89 26.89 24.02 24.50 414,337 -2.27(-8.48%)
Oct 19, 2023 29.00 29.33 25.44 26.77 677,047 -7.68(-22.29%)
Oct 18, 2023 36.00 37.21 33.58 34.45 260,023 -1.59(-4.41%)
Oct 17, 2023 36.00 37.80 35.50 36.04 244,026 +0.34(+0.95%)
Oct 16, 2023 39.00 38.96 35.30 35.70 350,600 -3.55(-9.04%)
Oct 13, 2023 41.55 41.99 38.70 39.25 263,249 -2.55(-6.10%)
Oct 12, 2023 44.30 44.30 41.56 41.80 194,537 -2.45(-5.54%)
Oct 11, 2023 46.49 46.66 43.49 44.25 165,270 -1.87(-4.05%)
Oct 10, 2023 44.70 47.48 44.70 46.12 141,618 +1.46(+3.27%)
Oct 09, 2023 45.77 46.89 44.60 44.66 112,132 -2.44(-5.18%)
Oct 06, 2023 46.01 47.48 45.41 47.10 139,769 -0.39(-0.82%)
Oct 05, 2023 46.96 48.89 44.00 47.49 201,044 -0.26(-0.54%)
Oct 04, 2023 46.00 47.80 44.20 47.75 172,108 +2.00(+4.37%)
Oct 03, 2023 45.00 46.50 44.00 45.75 130,506 +0.75(+1.67%)
Oct 02, 2023 45.79 47.99 43.75 45.00 207,694 -0.40(-0.88%)
Sep 29, 2023 44.49 46.00 43.75 45.40 266,974 +1.05(+2.37%)
Sep 28, 2023 47.00 49.97 43.30 44.35 452,792 -3.35(-7.02%)
Sep 27, 2023 51.75 51.80 45.82 47.70 534,819 -3.86(-7.49%)
Sep 26, 2023 54.00 54.00 51.50 51.56 235,324 -4.24(-7.60%)
Sep 25, 2023 54.00 57.00 52.50 55.80 411,554 +2.80(+5.28%)
Sep 22, 2023 56.09 57.85 50.26 53.00 434,900 -3.16(-5.63%)
Sep 21, 2023 55.00 58.95 54.02 56.16 421,880 +1.16(+2.11%)
Sep 20, 2023 59.00 61.80 54.50 55.00 314,700 -4.01(-6.80%)
Sep 19, 2023 60.00 64.97 55.20 59.01 583,679 -1.40(-2.32%)
Sep 18, 2023 68.89 75.00 60.05 60.41 977,433 -7.59(-11.16%)
Sep 15, 2023 61.92 71.93 60.77 68.00 1,726,078 +11.00(+19.30%)
Sep 14, 2023 52.50 64.70 51.20 57.00 1,301,025 +7.41(+14.94%)
Sep 13, 2023 51.00 53.90 49.50 49.59 378,010 +0.79(+1.62%)
Sep 12, 2023 46.00 54.57 45.59 48.80 636,476 +4.45(+10.03%)
Sep 11, 2023 43.00 49.00 42.90 44.35 565,165 +2.42(+5.77%)
Sep 08, 2023 42.81 44.24 41.51 41.93 274,311 -0.55(-1.29%)
Sep 07, 2023 41.00 46.30 39.20 42.48 696,656 -2.54(-5.64%)
Sep 06, 2023 47.82 51.00 44.50 45.02 367,539 -3.98(-8.12%)
Sep 05, 2023 44.69 54.80 44.00 49.00 1,028,907 +2.75(+5.95%)
Sep 01, 2023 52.00 52.65 45.49 46.25 585,794 -6.45(-12.24%)
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%)
Jun 15, 2023 202.50 235.44 440,643 -1096.56(-82.32%)
May 08, 2023 1449 1458 1242 1332 31,546 -18.00(-1.33%)
May 05, 2023 1323 1377 1278 1350 21,275 +27.00(+2.04%)
May 04, 2023 1314 1395 1134 1323 49,134 -114.75(-7.98%)
May 03, 2023 1935 1980 1350 1438 51,282 -384.75(-21.11%)
May 02, 2023 1768 2250 1532 1822 23,808 +141.75(+8.43%)
May 01, 2023 1874 1930 1613 1681 21,389 -49.50(-2.86%)
Apr 28, 2023 1575 1888 1519 1730 29,657 +202.50(+13.25%)
Apr 27, 2023 1688 1688 1478 1528 26,403 -227.25(-12.95%)
Apr 26, 2023 1912 1935 1692 1755 18,734 -180.00(-9.30%)
Apr 25, 2023 2014 2048 1800 1935 16,745 -225.00(-10.42%)
Apr 24, 2023 2601 2686 2092 2160 33,472 -155.25(-6.71%)
Apr 21, 2023 2419 2542 2142 2315 32,147 +409.50(+21.49%)
Apr 20, 2023 2059 2059 1800 1906 9,132 -117.00(-5.78%)
Apr 19, 2023 2084 2086 1912 2023 11,745 -103.50(-4.87%)
Apr 18, 2023 2250 2408 2025 2126 9,269 -175.50(-7.62%)
Apr 17, 2023 2216 2441 2138 2302 9,156 +49.50(+2.20%)
Apr 14, 2023 2284 2326 2207 2252 7,643 -87.75(-3.75%)
Apr 13, 2023 2344 2344 2275 2340 5,602 -33.75(-1.42%)
Apr 12, 2023 2493 2599 2318 2374 6,168 -99.00(-4.00%)
Apr 11, 2023 2506 2545 2419 2473 7,776 +58.50(+2.42%)
Apr 10, 2023 2342 2462 2286 2414 9,531 +128.25(+5.61%)
Apr 06, 2023 2254 2286 2182 2286 8,025 +11.25(+0.49%)
Apr 05, 2023 2358 2385 2182 2275 10,723 -92.25(-3.90%)
Apr 04, 2023 2392 2588 2250 2367 11,456 -108.00(-4.36%)
Apr 03, 2023 3082 3125 2396 2475 24,598 -479.25(-16.22%)
Mar 31, 2023 3330 3490 2925 2954 34,610 +243.00(+8.96%)
Mar 30, 2023 2754 2880 2475 2711 17,522 +371.25(+15.87%)
Mar 29, 2023 2169 2385 2138 2340 14,322 +236.25(+11.23%)
Mar 28, 2023 2284 2324 1996 2104 20,002 -148.50(-6.59%)
Mar 27, 2023 2585 2608 2250 2252 18,627 -193.50(-7.91%)
Mar 24, 2023 2452 2578 2250 2446 8,167 -83.25(-3.29%)
Mar 23, 2023 2702 2711 2362 2529 14,914 -110.25(-4.18%)
Mar 22, 2023 3125 3146 2632 2639 18,359 -533.25(-16.81%)
Mar 21, 2023 2880 3177 2812 3172 10,101 +202.50(+6.82%)
Mar 20, 2023 3150 3179 2812 2970 12,699 -72.00(-2.37%)
Mar 17, 2023 3278 3350 2954 3042 18,399 -308.25(-9.20%)
Mar 16, 2023 3262 3584 3150 3350 11,496 +0.00(+0.00%)
Mar 15, 2023 3332 3375 2925 3350 13,734 -157.50(-4.49%)
Mar 14, 2023 3782 3870 3440 3508 7,966 -191.25(-5.17%)
Mar 13, 2023 3704 3818 3393 3699 9,369 -126.00(-3.29%)
Mar 10, 2023 4140 4275 3622 3825 12,885 -254.25(-6.23%)
Mar 09, 2023 4342 4482 4052 4079 11,339 -184.50(-4.33%)
Mar 08, 2023 4522 4612 4250 4264 11,521 -423.00(-9.03%)
Mar 07, 2023 5130 5152 4612 4687 11,120 -488.25(-9.43%)
Mar 06, 2023 5152 5371 5062 5175 11,169 +247.50(+5.02%)
Mar 03, 2023 4851 5018 4732 4928 6,444 +121.50(+2.53%)
Mar 02, 2023 4986 5006 4748 4806 5,164 -150.75(-3.04%)
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.