Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.600 -0.310 (-10.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.1550 0.1579 0.1500 0.1520 45,749,304 -0.01(-3.86%)
Nov 29, 2023 0.1617 0.1670 0.1530 0.1581 59,574,184 -0.01(-3.60%)
Nov 28, 2023 0.1770 0.1782 0.1594 0.1640 50,463,044 -0.01(-7.61%)
Nov 27, 2023 0.1800 0.1882 0.1745 0.1775 38,360,884 +0.00(+1.43%)
Nov 24, 2023 0.1800 0.1800 0.1717 0.1750 19,321,812 +0.00(+0.00%)
Nov 22, 2023 0.1799 0.1800 0.1739 0.1750 29,005,802 -0.00(-2.23%)
Nov 21, 2023 0.1849 0.1940 0.1750 0.1790 28,343,584 -0.01(-4.79%)
Nov 20, 2023 0.1865 0.1920 0.1764 0.1880 28,449,492 -0.00(-2.03%)
Nov 17, 2023 0.1768 0.1980 0.1751 0.1919 65,642,384 +0.02(+9.66%)
Nov 16, 2023 0.1800 0.1818 0.1701 0.1750 37,399,096 -0.00(-1.91%)
Nov 15, 2023 0.1825 0.1845 0.1760 0.1784 53,747,348 -0.00(-1.87%)
Nov 14, 2023 0.1915 0.1950 0.1716 0.1818 73,163,328 -0.01(-2.68%)
Nov 13, 2023 0.2000 0.2250 0.1850 0.1868 75,608,680 -0.01(-4.60%)
Nov 10, 2023 0.2244 0.2252 0.1900 0.1958 59,905,944 -0.03(-12.00%)
Nov 09, 2023 0.2400 0.2400 0.2190 0.2225 47,655,256 -0.02(-8.81%)
Nov 08, 2023 0.2792 0.2797 0.2407 0.2440 43,561,968 -0.03(-11.88%)
Nov 07, 2023 0.3100 0.3100 0.2765 0.2769 41,458,316 -0.03(-10.01%)
Nov 06, 2023 0.3100 0.3275 0.2962 0.3077 43,652,312 +0.01(+3.88%)
Nov 03, 2023 0.3080 0.3270 0.2920 0.2962 34,121,016 -0.00(-0.94%)
Nov 02, 2023 0.2776 0.3146 0.2775 0.2990 68,666,232 +0.03(+9.85%)
Nov 01, 2023 0.2804 0.3000 0.2650 0.2722 28,659,300 +0.01(+1.87%)
Oct 31, 2023 0.2560 0.3400 0.2556 0.2672 55,144,808 +0.01(+5.20%)
Oct 30, 2023 0.2829 0.2870 0.2510 0.2540 31,989,802 -0.03(-9.32%)
Oct 27, 2023 0.3200 0.3399 0.2766 0.2801 43,584,656 -0.03(-10.68%)
Oct 26, 2023 0.2849 0.3599 0.2800 0.3136 124,049,888 +0.05(+19.69%)
Oct 25, 2023 0.2900 0.2990 0.2530 0.2620 31,509,008 -0.04(-14.38%)
Oct 24, 2023 0.2259 0.3280 0.2244 0.3060 141,067,216 +0.08(+36.73%)
Oct 23, 2023 0.2478 0.2478 0.2210 0.2238 29,749,700 -0.02(-8.65%)
Oct 20, 2023 0.2689 0.2689 0.2402 0.2450 41,433,724 -0.02(-8.48%)
Oct 19, 2023 0.2900 0.2933 0.2544 0.2677 67,704,760 -0.08(-22.29%)
Oct 18, 2023 0.3600 0.3721 0.3358 0.3445 26,002,314 -0.02(-4.41%)
Oct 17, 2023 0.3600 0.3780 0.3550 0.3604 24,402,656 +0.00(+0.95%)
Oct 16, 2023 0.3900 0.3896 0.3530 0.3570 35,060,016 -0.04(-9.04%)
Oct 13, 2023 0.4155 0.4199 0.3870 0.3925 26,324,932 -0.03(-6.10%)
Oct 12, 2023 0.4430 0.4430 0.4156 0.4180 19,453,756 -0.02(-5.54%)
Oct 11, 2023 0.4649 0.4666 0.4349 0.4425 16,527,085 -0.02(-4.05%)
Oct 10, 2023 0.4470 0.4748 0.4470 0.4612 14,161,847 +0.01(+3.27%)
Oct 09, 2023 0.4577 0.4689 0.4460 0.4466 11,213,217 -0.02(-5.18%)
Oct 06, 2023 0.4601 0.4748 0.4541 0.4710 13,976,969 -0.00(-0.82%)
Oct 05, 2023 0.4696 0.4889 0.4400 0.4749 20,104,424 -0.00(-0.54%)
Oct 04, 2023 0.4600 0.4780 0.4420 0.4775 17,210,860 +0.02(+4.37%)
Oct 03, 2023 0.4500 0.4650 0.4400 0.4575 13,050,642 +0.01(+1.67%)
Oct 02, 2023 0.4579 0.4799 0.4375 0.4500 20,769,424 -0.00(-0.88%)
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 31,469,972 -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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.