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 )

0.5580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 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 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 +0.90(+793.81%)
Aug 10, 2023 0.1155 0.1184 0.1071 0.1130 285,640,896 +0.00(+2.91%)
Aug 09, 2023 0.1122 0.1210 0.1050 0.1098 281,472,224 -0.00(-2.49%)
Aug 08, 2023 0.1200 0.1230 0.1100 0.1126 318,271,328 -0.00(-0.88%)
Aug 07, 2023 0.1137 0.1173 0.1102 0.1136 169,981,472 -0.01(-4.94%)
Aug 04, 2023 0.1316 0.1317 0.1168 0.1195 329,032,416 -0.02(-12.45%)
Aug 03, 2023 0.1229 0.1730 0.1210 0.1365 925,053,568 +0.01(+11.98%)
Aug 02, 2023 0.1250 0.1264 0.1200 0.1219 119,181,816 -0.01(-5.65%)
Aug 01, 2023 0.1267 0.1292 0.1224 0.1292 116,053,888 -0.00(-0.46%)
Jul 31, 2023 0.1243 0.1367 0.1194 0.1298 241,035,216 +0.01(+4.17%)
Jul 28, 2023 0.1230 0.1246 0.1150 0.1246 173,362,320 +0.00(+0.00%)
Jul 27, 2023 0.1320 0.1330 0.1206 0.1246 199,073,952 -0.01(-4.81%)
Jul 26, 2023 0.1275 0.1325 0.1272 0.1309 167,492,720 +0.00(+0.69%)
Jul 25, 2023 0.1288 0.1434 0.1230 0.1300 238,893,168 -0.01(-3.70%)
Jul 24, 2023 0.1400 0.1400 0.1260 0.1350 222,198,672 -0.01(-3.57%)
Jul 21, 2023 0.1494 0.1508 0.1353 0.1400 230,210,016 -0.01(-6.67%)
Jul 20, 2023 0.1489 0.1550 0.1410 0.1500 244,175,680 +0.00(+1.90%)
Jul 19, 2023 0.1525 0.1537 0.1430 0.1472 256,328,384 -0.01(-6.18%)
Jul 18, 2023 0.1571 0.1612 0.1501 0.1569 222,666,080 -0.00(-1.81%)
Jul 17, 2023 0.1628 0.1685 0.1565 0.1598 254,524,640 +0.00(+2.04%)
Jul 14, 2023 0.1632 0.1758 0.1501 0.1566 406,824,512 +0.00(+0.00%)
Jul 13, 2023 0.1584 0.1588 0.1410 0.1566 410,462,304 +0.02(+10.67%)
Jul 12, 2023 0.1708 0.1728 0.1401 0.1415 578,815,232 -0.04(-22.25%)
Jul 11, 2023 0.1934 0.2061 0.1755 0.1820 335,219,936 -0.01(-6.43%)
Jul 10, 2023 0.1825 0.2219 0.1761 0.1945 591,884,672 +0.00(+1.35%)
Jul 07, 2023 0.2268 0.2343 0.1855 0.1919 750,852,224 -0.03(-12.97%)
Jul 06, 2023 0.2830 0.3212 0.2031 0.2205 1,912,008,448 +0.05(+29.71%)
Jul 05, 2023 0.1031 0.1818 0.1000 0.1700 1,372,054,400 +0.07(+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 SantaClara.com & California Media Partners, LLC. All rights reserved.