Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

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

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

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.770 6.160 4.820 4.910 5,908,212 -1.38(-21.94%)
Apr 30, 2024 6.740 7.450 5.790 6.290 50,924,316 +0.57(+9.97%)
Apr 29, 2024 3.990 6.100 3.640 5.720 71,754,008 +2.56(+81.01%)
Apr 26, 2024 3.140 3.550 3.080 3.160 1,160,979 -0.01(-0.32%)
Apr 25, 2024 3.620 3.650 3.110 3.170 1,754,083 -0.60(-15.92%)
Apr 24, 2024 2.820 4.090 2.805 3.770 12,779,402 +1.04(+38.10%)
Apr 23, 2024 2.560 2.840 2.510 2.730 732,133 +0.18(+7.06%)
Apr 22, 2024 2.610 2.640 2.357 2.550 1,061,067 -0.05(-1.92%)
Apr 19, 2024 2.860 2.910 2.570 2.600 915,248 -0.31(-10.65%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.