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 )

0.7592 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2023 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 30, 2023 0.8601 0.8901 0.7272 0.7592 76,843,392 -0.05(-6.05%)
May 26, 2023 0.9300 0.9310 0.8018 0.8081 55,754,632 -0.14(-15.21%)
May 25, 2023 0.7525 0.9899 0.7200 0.9531 91,645,952 +0.15(+19.06%)
May 24, 2023 0.8720 0.8726 0.8000 0.8005 43,574,908 -0.11(-12.03%)
May 23, 2023 0.9221 0.9350 0.8810 0.9100 41,842,756 -0.04(-4.23%)
May 22, 2023 1.040 1.040 0.9310 0.9502 62,944,476 -0.12(-11.20%)
May 19, 2023 1.100 1.105 1.010 1.070 34,959,268 -0.12(-10.08%)
May 18, 2023 1.240 1.250 1.160 1.190 27,981,164 -0.04(-3.25%)
May 17, 2023 1.190 1.490 1.170 1.230 57,178,168 +0.01(+0.82%)
May 16, 2023 1.260 1.270 1.180 1.220 21,722,446 -0.03(-2.40%)
May 15, 2023 1.270 1.280 1.220 1.250 14,730,733 -0.02(-1.57%)
May 12, 2023 1.360 1.370 1.210 1.270 21,417,540 -0.13(-9.29%)
May 11, 2023 1.460 1.470 1.380 1.400 18,868,744 +0.01(+0.72%)
May 10, 2023 1.440 1.470 1.370 1.390 11,460,149 -0.05(-3.47%)
May 09, 2023 1.430 1.450 1.370 1.440 15,362,719 -0.04(-2.70%)
May 08, 2023 1.610 1.620 1.380 1.480 28,392,228 -0.02(-1.33%)
May 05, 2023 1.470 1.530 1.420 1.500 19,147,918 +0.03(+2.04%)
May 04, 2023 1.460 1.550 1.260 1.470 44,220,668 -0.13(-7.98%)
May 03, 2023 2.150 2.200 1.500 1.597 46,153,860 -0.43(-21.11%)
May 02, 2023 1.965 2.500 1.702 2.025 21,427,956 +0.16(+8.43%)
May 01, 2023 2.083 2.145 1.790 1.867 19,250,714 -0.06(-2.86%)
Apr 28, 2023 1.750 2.098 1.688 1.923 26,691,810 +0.23(+13.25%)
Apr 27, 2023 1.875 1.875 1.643 1.698 23,762,846 -0.25(-12.95%)
Apr 26, 2023 2.125 2.150 1.880 1.950 16,861,062 -0.20(-9.30%)
Apr 25, 2023 2.237 2.275 2.000 2.150 15,071,023 -0.25(-10.42%)
Apr 24, 2023 2.890 2.985 2.325 2.400 30,125,066 -0.17(-6.71%)
Apr 21, 2023 2.688 2.825 2.380 2.572 28,932,642 +0.45(+21.49%)
Apr 20, 2023 2.288 2.288 2.000 2.118 8,219,245 -0.13(-5.78%)
Apr 19, 2023 2.315 2.317 2.125 2.248 10,571,126 -0.11(-4.87%)
Apr 18, 2023 2.500 2.675 2.250 2.362 8,342,198 -0.20(-7.62%)
Apr 17, 2023 2.462 2.712 2.375 2.558 8,241,268 +0.06(+2.20%)
Apr 14, 2023 2.538 2.585 2.453 2.502 6,879,542 -0.10(-3.75%)
Apr 13, 2023 2.605 2.605 2.527 2.600 5,042,332 -0.04(-1.42%)
Apr 12, 2023 2.770 2.888 2.575 2.638 5,551,278 -0.11(-4.00%)
Apr 11, 2023 2.785 2.828 2.688 2.748 6,999,058 +0.06(+2.42%)
Apr 10, 2023 2.603 2.735 2.540 2.683 8,578,251 +0.14(+5.61%)
Apr 06, 2023 2.505 2.540 2.425 2.540 7,223,390 +0.01(+0.49%)
Apr 05, 2023 2.620 2.650 2.425 2.527 9,650,740 -0.10(-3.90%)
Apr 04, 2023 2.658 2.875 2.500 2.630 10,310,730 -0.12(-4.36%)
Apr 03, 2023 3.425 3.473 2.663 2.750 22,135,004 -0.53(-16.22%)
Mar 31, 2023 3.700 3.877 3.250 3.283 31,149,834 +0.27(+8.96%)
Mar 30, 2023 3.060 3.200 2.750 3.013 15,770,300 +0.41(+15.87%)
Mar 29, 2023 2.410 2.650 2.375 2.600 12,890,678 +0.26(+11.23%)
Mar 28, 2023 2.538 2.583 2.217 2.337 18,002,224 -0.17(-6.59%)
Mar 27, 2023 2.873 2.897 2.500 2.502 16,764,682 -0.21(-7.91%)
Mar 24, 2023 2.725 2.865 2.500 2.717 7,350,880 -0.09(-3.29%)
Mar 23, 2023 3.002 3.013 2.625 2.810 13,422,926 -0.12(-4.18%)
Mar 22, 2023 3.473 3.495 2.925 2.933 16,523,370 -0.59(-16.81%)
Mar 21, 2023 3.200 3.530 3.125 3.525 9,091,185 +0.23(+6.82%)
Mar 20, 2023 3.500 3.533 3.125 3.300 11,429,912 -0.08(-2.37%)
Mar 17, 2023 3.643 3.723 3.283 3.380 16,559,803 -0.34(-9.20%)
Mar 16, 2023 3.625 3.982 3.500 3.723 10,346,469 +0.00(+0.00%)
Mar 15, 2023 3.703 3.750 3.250 3.723 12,361,204 -0.17(-4.49%)
Mar 14, 2023 4.202 4.300 3.822 3.897 7,169,403 -0.21(-5.17%)
Mar 13, 2023 4.115 4.242 3.770 4.110 8,432,773 -0.14(-3.29%)
Mar 10, 2023 4.600 4.750 4.025 4.250 11,597,105 -0.28(-6.23%)
Mar 09, 2023 4.825 4.980 4.503 4.532 10,209,844 -0.21(-4.33%)
Mar 08, 2023 5.025 5.125 4.723 4.737 10,369,572 -0.47(-9.03%)
Mar 07, 2023 5.700 5.725 5.125 5.207 10,008,188 -0.54(-9.43%)
Mar 06, 2023 5.725 5.968 5.625 5.750 10,052,314 +0.28(+5.02%)
Mar 03, 2023 5.390 5.575 5.258 5.475 5,799,856 +0.13(+2.53%)
Mar 02, 2023 5.540 5.562 5.275 5.340 4,648,103 -0.17(-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.