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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2022 274.50 351.00 263.25 315.00 1,386,511 +97.60(+44.90%)
May 27, 2022 225.00 231.75 213.75 217.40 166,028 -3.10(-1.41%)
May 26, 2022 225.00 236.25 220.50 220.50 145,568 -9.00(-3.92%)
May 25, 2022 222.75 234.00 222.75 229.50 119,503 +4.50(+2.00%)
May 24, 2022 229.50 234.00 214.81 225.00 136,839 -11.25(-4.76%)
May 23, 2022 240.75 240.75 225.00 236.25 136,768 -11.25(-4.55%)
May 20, 2022 231.75 247.50 220.50 247.50 222,535 +18.00(+7.84%)
May 19, 2022 227.25 245.25 221.18 229.50 189,521 -6.75(-2.86%)
May 18, 2022 240.75 256.50 231.75 236.25 179,910 -20.25(-7.89%)
May 17, 2022 270.00 281.25 243.00 256.50 249,832 -6.75(-2.56%)
May 16, 2022 231.75 265.50 222.71 263.25 293,051 +40.68(+18.28%)
May 13, 2022 229.50 243.00 207.68 222.57 509,250 +27.67(+14.20%)
May 12, 2022 175.50 216.00 170.32 194.90 314,791 +14.94(+8.30%)
May 11, 2022 202.50 209.25 178.20 179.96 273,149 -34.33(-16.02%)
May 10, 2022 256.50 256.50 211.52 214.29 258,982 -28.71(-11.81%)
May 09, 2022 256.50 261.00 231.75 243.00 187,690 -27.00(-10.00%)
May 06, 2022 288.00 290.14 263.25 270.00 230,118 -24.75(-8.40%)
May 05, 2022 290.25 335.25 276.75 294.75 416,905 +4.50(+1.55%)
May 04, 2022 294.75 294.75 272.25 290.25 187,878 -9.00(-3.01%)
May 03, 2022 290.25 303.75 281.32 299.25 193,451 +9.00(+3.10%)
May 02, 2022 303.75 308.25 270.00 290.25 190,641 -6.75(-2.27%)
Apr 29, 2022 301.50 326.25 288.00 297.00 153,984 -9.00(-2.94%)
Apr 28, 2022 308.25 312.75 292.50 306.00 135,940 +2.25(+0.74%)
Apr 27, 2022 283.50 319.50 283.50 303.75 178,094 +13.50(+4.65%)
Apr 26, 2022 315.00 321.75 281.25 290.25 223,912 -22.50(-7.19%)
Apr 25, 2022 310.50 346.50 306.00 312.75 283,384 -20.25(-6.08%)
Apr 22, 2022 306.00 348.75 299.25 333.00 287,262 +18.00(+5.71%)
Apr 21, 2022 369.00 371.25 299.25 315.00 547,831 -2.25(-0.71%)
Apr 20, 2022 373.50 375.75 301.50 317.25 516,531 -63.00(-16.57%)
Apr 19, 2022 398.25 407.25 378.00 380.25 316,653 -33.75(-8.15%)
Apr 18, 2022 488.25 488.25 396.00 414.00 483,266 -72.00(-14.81%)
Apr 14, 2022 524.25 533.25 474.77 486.00 243,836 -54.00(-10.00%)
Apr 13, 2022 544.50 569.25 524.25 540.00 184,400 -15.75(-2.83%)
Apr 12, 2022 603.00 609.75 544.50 555.75 236,273 -42.75(-7.14%)
Apr 11, 2022 564.75 641.25 558.00 598.50 371,886 +33.75(+5.98%)
Apr 08, 2022 495.00 623.25 483.75 564.75 634,984 +29.25(+5.46%)
Apr 07, 2022 567.00 589.50 510.75 535.50 355,907 -60.75(-10.19%)
Apr 06, 2022 594.00 623.25 551.25 596.25 388,209 -15.75(-2.57%)
Apr 05, 2022 623.25 650.25 600.75 612.00 337,737 -31.50(-4.90%)
Apr 04, 2022 679.50 702.00 641.25 643.50 407,768 -2.25(-0.35%)
Apr 01, 2022 625.50 663.75 591.75 645.75 514,021 -24.75(-3.69%)
Mar 31, 2022 722.25 776.25 645.75 670.50 1,155,907 -11.25(-1.65%)
Mar 30, 2022 510.75 708.75 495.00 681.75 1,494,677 +153.00(+28.94%)
Mar 29, 2022 573.75 578.25 501.75 528.75 332,606 -22.50(-4.08%)
Mar 28, 2022 555.75 625.50 540.00 551.25 659,107 +22.50(+4.26%)
Mar 25, 2022 632.25 652.50 508.50 528.75 816,004 -146.25(-21.67%)
Mar 24, 2022 711.00 738.00 659.25 675.00 563,933 -24.75(-3.54%)
Mar 23, 2022 726.75 785.25 690.75 699.75 705,985 -45.00(-6.04%)
Mar 22, 2022 672.75 810.00 636.75 744.75 1,161,944 +22.50(+3.12%)
Mar 21, 2022 785.25 940.48 634.50 722.25 2,443,080 +69.75(+10.69%)
Mar 18, 2022 506.25 720.00 492.75 652.50 2,015,331 +103.50(+18.85%)
Mar 17, 2022 474.75 601.88 447.75 549.00 2,272,063 +155.25(+39.43%)
Mar 16, 2022 369.00 400.50 342.00 393.75 685,931 +33.75(+9.38%)
Mar 15, 2022 373.50 441.00 353.25 360.00 1,017,652 -38.25(-9.60%)
Mar 14, 2022 407.25 470.25 346.50 398.25 2,359,595 +94.50(+31.11%)
Mar 11, 2022 227.25 337.50 211.50 303.75 1,117,836 +63.00(+26.17%)
Mar 10, 2022 256.50 258.75 225.00 240.75 373,140 -18.00(-6.96%)
Mar 09, 2022 281.25 297.00 249.75 258.75 487,985 -20.25(-7.26%)
Mar 08, 2022 272.25 324.00 229.50 279.00 947,824 +40.50(+16.98%)
Mar 07, 2022 173.25 274.50 170.57 238.50 1,135,830 +61.74(+34.93%)
Mar 04, 2022 206.48 214.25 164.25 176.76 697,290 -23.72(-11.83%)
Mar 03, 2022 217.69 229.50 195.75 200.47 637,616 -19.71(-8.95%)
Mar 02, 2022 252.00 264.38 204.75 220.19 847,591 -11.56(-4.99%)
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.