Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 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 30, 2020 1.430 1.470 1.400 1.420 293,415 +0.02(+1.43%)
Sep 29, 2020 1.410 1.450 1.370 1.400 410,005 -0.05(-3.45%)
Sep 28, 2020 1.360 1.480 1.350 1.450 313,454 +0.07(+5.07%)
Sep 25, 2020 1.430 1.430 1.310 1.380 601,800 -0.06(-4.17%)
Sep 24, 2020 1.600 1.640 1.400 1.440 2,213,625 -0.08(-5.26%)
Sep 23, 2020 1.570 1.570 1.500 1.520 679,883 -0.05(-3.18%)
Sep 22, 2020 1.600 1.620 1.540 1.570 689,765 +0.00(+0.00%)
Sep 21, 2020 1.540 1.620 1.510 1.570 1,786,299 -0.01(-0.63%)
Sep 18, 2020 1.580 1.620 1.500 1.580 414,800 -0.02(-1.25%)
Sep 17, 2020 1.580 1.690 1.520 1.600 890,590 +0.05(+3.23%)
Sep 16, 2020 1.500 1.600 1.500 1.550 1,029,430 +0.05(+3.33%)
Sep 15, 2020 1.570 1.580 1.500 1.500 514,480 -0.01(-0.66%)
Sep 14, 2020 1.620 1.630 1.500 1.510 571,092 -0.11(-6.79%)
Sep 11, 2020 1.710 1.740 1.580 1.620 1,364,500 -0.26(-13.83%)
Sep 10, 2020 2.200 2.250 1.850 1.880 906,662 -0.57(-23.27%)
Sep 09, 2020 2.670 2.670 2.410 2.450 781,838 -0.18(-6.84%)
Sep 08, 2020 2.580 2.740 2.510 2.630 411,555 +0.12(+4.78%)
Sep 04, 2020 2.430 2.600 2.410 2.510 214,800 +0.08(+3.29%)
Sep 03, 2020 2.290 2.650 2.280 2.430 491,994 +0.13(+5.65%)
Sep 02, 2020 2.460 2.530 2.290 2.300 143,415 -0.15(-6.12%)
Sep 01, 2020 2.580 2.580 2.420 2.450 129,631 -0.20(-7.55%)
Aug 31, 2020 2.800 2.800 2.560 2.650 149,782 +0.00(+0.00%)
Aug 28, 2020 2.510 2.680 2.500 2.650 95,300 +0.09(+3.52%)
Aug 27, 2020 2.480 2.630 2.420 2.560 274,539 -0.17(-6.23%)
Aug 26, 2020 2.860 2.960 2.700 2.730 541,327 -0.12(-4.21%)
Aug 25, 2020 2.980 2.980 2.790 2.850 188,717 -0.15(-5.00%)
Aug 24, 2020 3.030 3.050 2.830 3.000 364,331 -0.06(-1.96%)
Aug 21, 2020 3.100 3.400 2.950 3.060 747,200 -0.09(-2.86%)
Aug 20, 2020 3.320 3.340 2.900 3.150 502,851 -0.17(-5.12%)
Aug 19, 2020 3.170 3.580 3.100 3.320 1,417,716 +0.06(+1.84%)
Aug 18, 2020 2.950 3.270 2.690 3.260 641,370 +0.40(+13.99%)
Aug 17, 2020 3.200 3.840 2.800 2.860 2,255,205 -0.34(-10.63%)
Aug 14, 2020 2.570 3.450 2.500 3.200 1,774,400 +0.67(+26.48%)
Aug 13, 2020 2.580 2.600 2.450 2.530 167,544 -0.10(-3.80%)
Aug 12, 2020 2.740 2.820 2.560 2.630 558,947 -0.01(-0.38%)
Aug 11, 2020 2.450 2.750 2.350 2.640 702,233 +0.24(+10.00%)
Aug 10, 2020 2.120 2.420 2.120 2.400 282,965 +0.28(+13.21%)
Aug 07, 2020 2.120 2.180 2.090 2.120 54,900 -0.01(-0.47%)
Aug 06, 2020 2.160 2.180 2.070 2.130 41,055 -0.02(-0.93%)
Aug 05, 2020 2.150 2.160 2.100 2.150 33,762 +0.01(+0.47%)
Aug 04, 2020 2.130 2.210 2.130 2.140 27,491 -0.02(-0.93%)
Aug 03, 2020 2.200 2.200 2.100 2.160 47,829 +0.04(+1.89%)
Jul 31, 2020 2.290 2.290 2.090 2.120 84,100 -0.20(-8.62%)
Jul 30, 2020 2.300 2.370 2.120 2.320 351,034 +0.23(+11.00%)
Jul 29, 2020 2.230 2.260 2.050 2.090 121,257 -0.16(-7.11%)
Jul 28, 2020 2.240 2.350 2.240 2.250 73,460 +0.00(+0.00%)
Jul 27, 2020 2.240 2.320 2.230 2.250 42,475 +0.01(+0.45%)
Jul 24, 2020 2.290 2.296 2.010 2.240 104,300 -0.09(-3.86%)
Jul 23, 2020 2.410 2.465 2.260 2.330 76,796 -0.07(-2.92%)
Jul 22, 2020 2.500 2.560 2.400 2.400 109,835 -0.01(-0.41%)
Jul 21, 2020 2.350 2.490 2.350 2.410 83,724 +0.05(+2.12%)
Jul 20, 2020 2.400 2.400 2.320 2.360 46,293 -0.03(-1.26%)
Jul 17, 2020 2.360 2.540 2.310 2.390 159,300 +0.06(+2.58%)
Jul 16, 2020 2.310 2.370 2.250 2.330 42,288 -0.06(-2.51%)
Jul 15, 2020 2.270 2.400 2.250 2.390 100,407 +0.14(+6.22%)
Jul 14, 2020 2.390 2.400 2.210 2.250 96,716 -0.10(-4.26%)
Jul 13, 2020 2.550 2.570 2.300 2.350 92,820 -0.21(-8.20%)
Jul 10, 2020 2.590 2.590 2.470 2.560 42,100 -0.05(-1.92%)
Jul 09, 2020 2.430 2.620 2.380 2.610 187,108 +0.20(+8.30%)
Jul 08, 2020 2.470 2.540 2.350 2.410 139,344 -0.07(-2.82%)
Jul 07, 2020 2.640 2.640 2.460 2.480 152,820 -0.18(-6.77%)
Jul 06, 2020 2.620 2.890 2.570 2.660 321,068 +0.00(+0.00%)
Jul 02, 2020 2.660 2.740 2.460 2.660 303,400 -0.04(-1.48%)
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.