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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.910 +0.030 (+1.04%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 2.860 3.000 2.830 2.910 684,744 +0.03(+1.04%)
Apr 17, 2024 3.240 3.300 2.850 2.880 1,064,784 -0.36(-11.11%)
Apr 16, 2024 3.180 3.390 3.180 3.240 388,138 +0.01(+0.31%)
Apr 15, 2024 3.670 3.730 3.190 3.230 956,827 -0.54(-14.21%)
Apr 12, 2024 3.880 3.920 3.750 3.765 324,886 -0.17(-4.44%)
Apr 11, 2024 3.960 4.020 3.880 3.940 285,584 -0.08(-1.99%)
Apr 10, 2024 3.900 4.050 3.850 4.020 298,359 +0.03(+0.75%)
Apr 09, 2024 4.090 4.140 3.960 3.990 317,755 -0.12(-2.92%)
Apr 08, 2024 4.000 4.290 3.945 4.110 570,990 +0.11(+2.75%)
Apr 05, 2024 4.140 4.150 3.800 4.000 622,162 -0.08(-1.96%)
Apr 04, 2024 4.590 4.590 4.060 4.080 1,022,381 -0.40(-8.93%)
Apr 03, 2024 4.620 4.700 4.440 4.480 508,117 -0.18(-3.86%)
Apr 02, 2024 4.940 4.960 4.620 4.660 365,469 -0.34(-6.80%)
Apr 01, 2024 5.140 5.250 4.625 5.000 730,843 -0.20(-3.85%)
Mar 28, 2024 4.390 5.589 4.370 5.200 1,997,884 +0.85(+19.54%)
Mar 27, 2024 4.280 4.370 4.260 4.350 225,575 +0.04(+0.93%)
Mar 26, 2024 4.550 4.580 4.245 4.310 543,960 -0.24(-5.27%)
Mar 25, 2024 4.260 4.640 4.240 4.550 783,481 +0.34(+8.08%)
Mar 22, 2024 4.580 4.580 4.110 4.210 830,541 -0.36(-7.88%)
Mar 21, 2024 4.620 5.250 4.480 4.570 1,828,910 -0.01(-0.33%)
Mar 20, 2024 4.630 4.840 4.450 4.585 595,550 -0.07(-1.40%)
Mar 19, 2024 5.120 5.189 4.551 4.650 1,334,397 -0.51(-9.88%)
Mar 18, 2024 5.540 5.540 5.130 5.160 647,602 -0.34(-6.18%)
Mar 15, 2024 5.760 5.760 5.480 5.500 631,840 -0.22(-3.85%)
Mar 14, 2024 6.400 6.440 5.650 5.720 935,662 -0.68(-10.63%)
Mar 13, 2024 6.500 6.690 6.380 6.400 293,677 -0.15(-2.29%)
Mar 12, 2024 6.710 6.750 6.510 6.550 224,481 -0.18(-2.67%)
Mar 11, 2024 6.800 7.000 6.670 6.730 356,179 -0.09(-1.32%)
Mar 08, 2024 6.740 7.109 6.710 6.820 316,673 +0.05(+0.74%)
Mar 07, 2024 6.390 7.390 6.375 6.770 1,043,493 +0.42(+6.61%)
Mar 06, 2024 6.670 7.010 6.200 6.350 581,737 -0.21(-3.20%)
Mar 05, 2024 6.900 6.900 6.423 6.560 654,238 -0.32(-4.65%)
Mar 04, 2024 7.000 7.130 6.810 6.880 457,016 -0.14(-1.99%)
Mar 01, 2024 7.190 7.250 6.800 7.020 474,601 -0.10(-1.40%)
Feb 29, 2024 7.120 7.300 6.960 7.120 536,250 +0.01(+0.14%)
Feb 28, 2024 7.330 7.800 6.920 7.110 872,590 -0.20(-2.74%)
Feb 27, 2024 7.160 7.570 7.140 7.310 427,014 +0.25(+3.54%)
Feb 26, 2024 7.150 7.400 7.010 7.060 459,462 -0.14(-1.94%)
Feb 23, 2024 7.380 7.473 7.100 7.200 471,000 -0.20(-2.70%)
Feb 22, 2024 8.180 8.180 7.300 7.400 688,296 -0.81(-9.87%)
Feb 21, 2024 8.010 8.640 7.860 8.210 573,271 +0.18(+2.24%)
Feb 20, 2024 9.140 9.140 7.930 8.030 787,984 -1.10(-12.05%)
Feb 16, 2024 7.950 9.870 7.700 9.130 2,576,712 +1.52(+19.97%)
Feb 15, 2024 7.050 7.640 7.045 7.610 450,102 +0.54(+7.64%)
Feb 14, 2024 7.100 7.236 6.925 7.070 458,275 +0.09(+1.29%)
Feb 13, 2024 7.500 7.590 6.890 6.980 923,496 -0.72(-9.35%)
Feb 12, 2024 7.010 7.840 6.980 7.700 828,873 +0.73(+10.47%)
Feb 09, 2024 6.880 7.150 6.780 6.970 477,391 +0.10(+1.46%)
Feb 08, 2024 6.800 7.030 6.700 6.870 498,736 +0.12(+1.78%)
Feb 07, 2024 6.980 7.076 6.750 6.750 427,064 -0.15(-2.17%)
Feb 06, 2024 7.110 7.580 6.890 6.900 834,622 +0.05(+0.73%)
Feb 05, 2024 6.950 7.250 6.700 6.850 266,081 -0.21(-2.97%)
Feb 02, 2024 7.200 7.270 6.810 7.060 332,967 -0.21(-2.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.