Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.1087 -0.0037 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 0.1090 0.1146 0.1000 0.1087 183,772,016 -0.00(-3.29%)
Mar 23, 2023 0.1201 0.1205 0.1050 0.1124 335,573,152 -0.00(-4.18%)
Mar 22, 2023 0.1389 0.1398 0.1170 0.1173 413,084,256 -0.02(-16.81%)
Mar 21, 2023 0.1280 0.1412 0.1250 0.1410 227,281,200 +0.01(+6.82%)
Mar 20, 2023 0.1400 0.1413 0.1250 0.1320 285,747,808 -0.00(-2.37%)
Mar 17, 2023 0.1457 0.1489 0.1313 0.1352 413,995,072 -0.01(-9.20%)
Mar 16, 2023 0.1450 0.1593 0.1400 0.1489 258,660,560 +0.00(+0.00%)
Mar 15, 2023 0.1481 0.1500 0.1300 0.1489 309,030,112 -0.01(-4.49%)
Mar 14, 2023 0.1681 0.1720 0.1529 0.1559 179,235,072 -0.01(-5.17%)
Mar 13, 2023 0.1646 0.1697 0.1508 0.1644 210,819,328 -0.01(-3.29%)
Mar 10, 2023 0.1840 0.1900 0.1610 0.1700 289,927,616 -0.01(-6.23%)
Mar 09, 2023 0.1930 0.1992 0.1801 0.1813 255,146,096 -0.01(-4.33%)
Mar 08, 2023 0.2010 0.2050 0.1889 0.1895 259,239,392 -0.02(-9.03%)
Mar 07, 2023 0.2280 0.2290 0.2050 0.2083 250,204,688 -0.02(-9.43%)
Mar 06, 2023 0.2290 0.2387 0.2250 0.2300 251,307,840 +0.01(+5.02%)
Mar 03, 2023 0.2156 0.2230 0.2103 0.2190 144,996,416 +0.01(+2.53%)
Mar 02, 2023 0.2216 0.2225 0.2110 0.2136 116,202,584 -0.01(-3.04%)
Mar 01, 2023 0.2330 0.2345 0.2168 0.2203 130,768,472 -0.01(-5.04%)
Feb 28, 2023 0.2186 0.2477 0.2106 0.2320 236,839,008 +0.02(+6.96%)
Feb 27, 2023 0.2300 0.2350 0.2100 0.2169 180,443,056 -0.01(-6.31%)
Feb 24, 2023 0.2306 0.2400 0.2251 0.2315 111,868,888 -0.01(-4.69%)
Feb 23, 2023 0.2525 0.2529 0.2300 0.2429 181,826,304 -0.01(-4.97%)
Feb 22, 2023 0.2637 0.2725 0.2454 0.2556 144,959,888 +0.00(+0.35%)
Feb 21, 2023 0.2646 0.2697 0.2449 0.2547 186,454,288 -0.01(-5.32%)
Feb 17, 2023 0.3037 0.3125 0.2552 0.2690 260,933,024 -0.02(-7.75%)
Feb 16, 2023 0.3379 0.3440 0.2916 0.2916 217,593,216 -0.05(-15.11%)
Feb 15, 2023 0.3575 0.3596 0.3410 0.3435 121,195,840 -0.03(-8.76%)
Feb 14, 2023 0.3800 0.3920 0.3666 0.3765 86,914,008 -0.00(-0.37%)
Feb 13, 2023 0.3700 0.3997 0.3600 0.3779 108,790,280 +0.01(+3.82%)
Feb 10, 2023 0.3460 0.3700 0.3305 0.3640 111,044,248 +0.00(+0.28%)
Feb 09, 2023 0.3960 0.3999 0.3530 0.3630 136,494,528 -0.03(-7.16%)
Feb 08, 2023 0.4160 0.4200 0.3880 0.3910 125,960,848 -0.02(-5.71%)
Feb 07, 2023 0.4248 0.4358 0.3738 0.4147 172,785,184 -0.01(-1.89%)
Feb 06, 2023 0.4342 0.4450 0.4105 0.4227 152,873,360 +0.01(+3.63%)
Feb 03, 2023 0.4120 0.4480 0.3920 0.4079 281,704,896 +0.03(+7.06%)
Feb 02, 2023 0.3761 0.4080 0.3620 0.3810 282,183,872 +0.03(+8.45%)
Feb 01, 2023 0.3393 0.3566 0.3320 0.3513 149,412,096 +0.01(+2.15%)
Jan 31, 2023 0.3300 0.3595 0.3300 0.3439 214,715,744 +0.02(+5.33%)
Jan 30, 2023 0.3275 0.3398 0.3200 0.3265 117,518,832 -0.00(-0.12%)
Jan 27, 2023 0.3177 0.3498 0.3150 0.3269 247,201,600 +0.01(+2.44%)
Jan 26, 2023 0.3478 0.3575 0.3150 0.3191 228,373,840 -0.03(-8.44%)
Jan 25, 2023 0.2894 0.3599 0.2800 0.3485 397,837,664 +0.05(+18.66%)
Jan 24, 2023 0.3001 0.3089 0.2851 0.2937 175,964,912 -0.01(-2.65%)
Jan 23, 2023 0.3047 0.3175 0.2960 0.3017 185,337,968 +0.01(+2.27%)
Jan 20, 2023 0.2783 0.3232 0.2610 0.2950 281,138,912 +0.02(+8.02%)
Jan 19, 2023 0.2717 0.2800 0.2538 0.2731 183,985,760 -0.01(-2.64%)
Jan 18, 2023 0.3100 0.3150 0.2800 0.2805 191,836,016 -0.02(-6.62%)
Jan 17, 2023 0.3130 0.3460 0.3000 0.3004 246,098,464 -0.06(-15.97%)
Jan 13, 2023 0.3790 0.3900 0.3503 0.3575 212,464,032 -0.03(-8.59%)
Jan 12, 2023 0.3973 0.4089 0.3600 0.3911 225,688,208 -0.01(-2.10%)
Jan 11, 2023 0.3895 0.4100 0.3845 0.3995 197,817,504 +0.02(+5.86%)
Jan 10, 2023 0.3722 0.3888 0.3604 0.3774 154,986,352 +0.01(+3.11%)
Jan 09, 2023 0.3490 0.4000 0.3275 0.3660 230,212,976 -0.01(-3.15%)
Jan 06, 2023 0.4120 0.4775 0.3726 0.3779 590,997,504 -0.04(-9.59%)
Jan 05, 2023 0.3500 0.4481 0.3431 0.4180 534,071,968 +0.08(+24.59%)
Jan 04, 2023 0.3110 0.3389 0.2794 0.3355 203,472,560 +0.01(+4.35%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.