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 )

3.770 +1.040 (+38.10%)
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 (%)
Sep 29, 2023 0.4449 0.4600 0.4375 0.4540 26,697,402 +0.01(+2.37%)
Sep 28, 2023 0.4700 0.4997 0.4330 0.4435 45,279,296 -0.03(-7.02%)
Sep 27, 2023 0.5175 0.5180 0.4582 0.4770 53,481,992 -0.04(-7.49%)
Sep 26, 2023 0.5400 0.5400 0.5150 0.5156 23,532,432 -0.04(-7.60%)
Sep 25, 2023 0.5400 0.5700 0.5250 0.5580 41,155,452 +0.03(+5.28%)
Sep 22, 2023 0.5609 0.5785 0.5026 0.5300 43,490,064 -0.03(-5.63%)
Sep 21, 2023 0.5500 0.5895 0.5402 0.5616 42,188,080 +0.01(+2.11%)
Sep 20, 2023 0.5900 0.6180 0.5450 0.5500 31,470,024 -0.04(-6.80%)
Sep 19, 2023 0.6000 0.6497 0.5520 0.5901 58,367,920 -0.01(-2.32%)
Sep 18, 2023 0.6889 0.7500 0.6005 0.6041 97,743,320 -0.08(-11.16%)
Sep 15, 2023 0.6192 0.7193 0.6077 0.6800 172,607,840 +0.11(+19.30%)
Sep 14, 2023 0.5250 0.6470 0.5120 0.5700 130,102,512 +0.07(+14.94%)
Sep 13, 2023 0.5100 0.5390 0.4950 0.4959 37,801,012 +0.01(+1.62%)
Sep 12, 2023 0.4600 0.5457 0.4559 0.4880 63,647,640 +0.04(+10.03%)
Sep 11, 2023 0.4300 0.4900 0.4290 0.4435 56,516,544 +0.02(+5.77%)
Sep 08, 2023 0.4281 0.4424 0.4151 0.4193 27,431,180 -0.01(-1.29%)
Sep 07, 2023 0.4100 0.4630 0.3920 0.4248 69,665,640 -0.03(-5.64%)
Sep 06, 2023 0.4782 0.5100 0.4450 0.4502 36,753,920 -0.04(-8.12%)
Sep 05, 2023 0.4469 0.5480 0.4400 0.4900 102,890,704 +0.03(+5.95%)
Sep 01, 2023 0.5200 0.5265 0.4549 0.4625 58,579,444 -0.06(-12.24%)
Aug 31, 2023 0.5641 0.6170 0.5000 0.5270 95,870,608 -0.04(-6.58%)
Aug 30, 2023 0.6172 0.6200 0.5540 0.5641 71,767,328 -0.03(-5.19%)
Aug 29, 2023 0.6000 0.6780 0.5700 0.5950 139,296,144 -0.00(-0.57%)
Aug 28, 2023 0.6044 0.6900 0.5530 0.5984 130,712,960 -0.05(-7.80%)
Aug 25, 2023 0.7006 0.7780 0.6400 0.6490 100,305,576 -0.09(-12.30%)
Aug 24, 2023 0.7251 0.9600 0.5500 0.7400 335,586,880 -0.06(-7.50%)
Aug 23, 2023 0.4360 0.8790 0.3901 0.8000 229,588,464 +0.32(+68.07%)
Aug 22, 2023 0.5998 0.6000 0.4701 0.4760 72,763,048 -0.15(-23.36%)
Aug 21, 2023 0.6700 0.6870 0.6121 0.6211 43,870,100 -0.02(-3.44%)
Aug 18, 2023 0.7692 0.7700 0.6291 0.6432 70,465,616 -0.15(-18.58%)
Aug 17, 2023 0.9500 1.010 0.7793 0.7900 83,981,808 -0.19(-19.39%)
Aug 16, 2023 0.9855 1.010 0.9701 0.9800 62,236,816 -0.04(-3.92%)
Aug 15, 2023 0.9924 1.020 0.9610 1.020 42,026,768 +0.00(+0.00%)
Aug 14, 2023 0.9964 1.070 0.9600 1.020 37,858,224 +0.01(+0.99%)
Aug 11, 2023 0.9500 1.080 0.8720 1.010 49,054,500 -0.01(-0.69%)
Aug 10, 2023 1.040 1.066 0.9639 1.017 31,737,878 +0.03(+2.91%)
Aug 09, 2023 1.010 1.089 0.9450 0.9882 31,274,692 -0.03(-2.49%)
Aug 08, 2023 1.080 1.107 0.9900 1.013 35,363,480 -0.01(-0.88%)
Aug 07, 2023 1.023 1.056 0.9918 1.022 18,886,830 -0.05(-4.94%)
Aug 04, 2023 1.184 1.185 1.051 1.075 36,559,156 -0.15(-12.45%)
Aug 03, 2023 1.106 1.557 1.089 1.228 102,783,728 +0.13(+11.98%)
Aug 02, 2023 1.125 1.138 1.080 1.097 13,242,424 -0.07(-5.65%)
Aug 01, 2023 1.140 1.163 1.102 1.163 12,894,876 -0.01(-0.46%)
Jul 31, 2023 1.119 1.230 1.075 1.168 26,781,690 +0.05(+4.17%)
Jul 28, 2023 1.107 1.121 1.035 1.121 19,262,480 +0.00(+0.00%)
Jul 27, 2023 1.188 1.197 1.085 1.121 22,119,328 -0.06(-4.81%)
Jul 26, 2023 1.147 1.192 1.145 1.178 18,610,302 +0.01(+0.69%)
Jul 25, 2023 1.159 1.291 1.107 1.170 26,543,686 -0.05(-3.70%)
Jul 24, 2023 1.260 1.260 1.134 1.215 24,688,742 -0.04(-3.57%)
Jul 21, 2023 1.345 1.357 1.218 1.260 25,578,890 -0.09(-6.67%)
Jul 20, 2023 1.340 1.395 1.269 1.350 27,130,632 +0.03(+1.90%)
Jul 19, 2023 1.373 1.383 1.287 1.325 28,480,932 -0.09(-6.18%)
Jul 18, 2023 1.414 1.451 1.351 1.412 24,740,676 -0.03(-1.81%)
Jul 17, 2023 1.465 1.516 1.409 1.438 28,280,516 +0.03(+2.04%)
Jul 14, 2023 1.469 1.582 1.351 1.409 45,202,724 +0.00(+0.00%)
Jul 13, 2023 1.426 1.429 1.269 1.409 45,606,924 +0.14(+10.67%)
Jul 12, 2023 1.537 1.555 1.261 1.274 64,312,804 -0.36(-22.25%)
Jul 11, 2023 1.741 1.855 1.579 1.638 37,246,660 -0.11(-6.43%)
Jul 10, 2023 1.643 1.997 1.585 1.750 65,764,964 +0.02(+1.35%)
Jul 07, 2023 2.041 2.109 1.669 1.727 83,428,024 -0.26(-12.97%)
Jul 06, 2023 2.547 2.891 1.828 1.984 212,445,376 +0.45(+29.71%)
Jul 05, 2023 0.9279 1.636 0.9000 1.530 152,450,496 +0.62(+68.48%)
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.