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

0.3283 -0.0138 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 06, 2022 0.3384 0.3498 0.3255 0.3283 39,930,000 -0.01(-4.03%)
Oct 05, 2022 0.3485 0.3500 0.3231 0.3421 53,347,896 -0.01(-3.72%)
Oct 04, 2022 0.3372 0.3643 0.3260 0.3553 77,616,224 +0.03(+9.63%)
Oct 03, 2022 0.3251 0.3290 0.3050 0.3241 57,487,088 -0.00(-1.13%)
Sep 30, 2022 0.3366 0.3385 0.3202 0.3278 70,854,592 -0.01(-2.56%)
Sep 29, 2022 0.3490 0.3500 0.3312 0.3364 48,544,040 -0.02(-5.45%)
Sep 28, 2022 0.3304 0.3739 0.3190 0.3558 72,412,720 +0.02(+7.10%)
Sep 27, 2022 0.3501 0.3586 0.3237 0.3322 91,361,744 -0.01(-2.64%)
Sep 26, 2022 0.4080 0.4124 0.3384 0.3412 107,659,168 -0.06(-14.70%)
Sep 23, 2022 0.3413 0.4397 0.3300 0.4000 161,301,472 +0.03(+8.96%)
Sep 22, 2022 0.4100 0.4100 0.3585 0.3671 85,043,320 -0.04(-9.58%)
Sep 21, 2022 0.4340 0.4440 0.4000 0.4060 90,543,344 -0.03(-7.28%)
Sep 20, 2022 0.4690 0.4795 0.4312 0.4379 70,233,912 -0.02(-5.01%)
Sep 19, 2022 0.5006 0.5006 0.4551 0.4610 90,129,040 -0.04(-8.22%)
Sep 16, 2022 0.5299 0.5309 0.5023 0.5023 124,126,912 -0.04(-7.56%)
Sep 15, 2022 0.5300 0.5737 0.5250 0.5434 93,759,288 +0.01(+2.32%)
Sep 14, 2022 0.5348 0.5456 0.5210 0.5311 60,309,888 -0.01(-1.32%)
Sep 13, 2022 0.5467 0.5598 0.5312 0.5382 79,750,976 -0.04(-6.58%)
Sep 12, 2022 0.5725 0.5880 0.5401 0.5761 138,509,792 +0.01(+2.18%)
Sep 09, 2022 0.6280 0.6356 0.5281 0.5638 354,632,736 -0.05(-7.57%)
Sep 08, 2022 0.7300 0.7900 0.6049 0.6100 196,986,016 -0.06(-9.27%)
Sep 07, 2022 0.6380 0.6889 0.6350 0.6723 54,382,576 +0.01(+1.20%)
Sep 06, 2022 0.6400 0.6950 0.6010 0.6643 101,265,304 +0.04(+6.20%)
Sep 02, 2022 0.6471 0.6471 0.6102 0.6255 65,369,932 -0.01(-1.64%)
Sep 01, 2022 0.6868 0.6930 0.6100 0.6359 91,168,472 -0.03(-4.66%)
Aug 31, 2022 0.6415 0.7436 0.6300 0.6670 126,057,864 +0.03(+4.96%)
Aug 30, 2022 0.6409 0.6445 0.6000 0.6355 78,052,880 +0.02(+3.02%)
Aug 29, 2022 0.6284 0.6600 0.6120 0.6169 65,330,848 -0.02(-3.03%)
Aug 26, 2022 0.6900 0.6900 0.6300 0.6362 94,080,456 -0.04(-5.33%)
Aug 25, 2022 0.7196 0.7196 0.6300 0.6720 88,183,264 -0.03(-3.72%)
Aug 24, 2022 0.7000 0.7249 0.6900 0.6980 68,293,800 +0.02(+2.87%)
Aug 23, 2022 0.7100 0.7380 0.6700 0.6785 48,234,144 -0.03(-4.10%)
Aug 22, 2022 0.7910 0.8066 0.7000 0.7075 98,695,744 -0.05(-6.14%)
Aug 19, 2022 0.8000 0.8061 0.7509 0.7538 70,263,488 -0.05(-6.50%)
Aug 18, 2022 0.8400 0.8444 0.8005 0.8062 44,220,768 -0.03(-3.45%)
Aug 17, 2022 0.8620 0.8713 0.8320 0.8350 80,900,888 -0.06(-6.68%)
Aug 16, 2022 0.9100 0.9100 0.8200 0.8948 98,588,888 -0.01(-1.56%)
Aug 15, 2022 0.8509 0.9300 0.8500 0.9090 112,640,120 +0.08(+9.02%)
Aug 12, 2022 0.8100 0.8600 0.7825 0.8338 90,117,496 +0.01(+1.82%)
Aug 11, 2022 0.8151 0.8290 0.7925 0.8189 52,232,068 +0.01(+1.10%)
Aug 10, 2022 0.8000 0.8190 0.7810 0.8100 65,482,036 +0.02(+2.83%)
Aug 09, 2022 0.8200 0.8213 0.7816 0.7877 37,599,984 -0.01(-1.54%)
Aug 08, 2022 0.8061 0.8450 0.7800 0.8000 74,715,040 -0.05(-6.31%)
Aug 05, 2022 0.8353 0.8937 0.8310 0.8539 31,533,388 +0.01(+1.24%)
Aug 04, 2022 0.9029 0.9349 0.8111 0.8434 78,516,848 -0.08(-8.63%)
Aug 03, 2022 0.9291 0.9590 0.9101 0.9231 41,777,228 +0.01(+0.84%)
Aug 02, 2022 0.8473 0.9451 0.8276 0.9154 53,428,960 +0.05(+5.59%)
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.