Skip to main content

Mullen Automotive, Inc. - Common Stock (NQ: MULN )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.