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 (%)
Oct 30, 2020 1.610 1.860 1.550 1.810 1,710,000 +0.19(+11.73%)
Oct 29, 2020 1.550 1.660 1.550 1.620 1,164,830 +0.00(+0.00%)
Oct 28, 2020 1.680 1.690 1.560 1.620 1,092,539 -0.14(-7.95%)
Oct 27, 2020 1.900 1.920 1.700 1.760 3,364,578 -0.28(-13.73%)
Oct 26, 2020 2.210 2.690 1.900 2.040 84,010,048 +0.51(+33.33%)
Oct 23, 2020 1.530 1.660 1.500 1.530 4,307,500 +0.00(+0.00%)
Oct 22, 2020 1.550 1.570 1.490 1.530 316,620 +0.00(+0.00%)
Oct 21, 2020 1.660 1.660 1.520 1.530 1,627,443 -0.13(-7.83%)
Oct 20, 2020 1.660 1.720 1.600 1.660 874,392 +0.04(+2.47%)
Oct 19, 2020 1.630 1.680 1.550 1.620 455,139 +0.04(+2.53%)
Oct 16, 2020 1.590 1.690 1.580 1.580 709,900 -0.01(-0.63%)
Oct 15, 2020 1.530 1.620 1.520 1.590 241,193 +0.05(+3.25%)
Oct 14, 2020 1.560 1.620 1.500 1.540 556,782 -0.03(-1.91%)
Oct 13, 2020 1.590 1.610 1.550 1.570 279,481 -0.02(-1.26%)
Oct 12, 2020 1.600 1.650 1.580 1.590 254,591 -0.03(-1.85%)
Oct 09, 2020 1.680 1.691 1.571 1.620 699,200 -0.10(-5.81%)
Oct 08, 2020 1.670 1.740 1.650 1.720 714,963 -0.04(-2.27%)
Oct 07, 2020 1.940 2.030 1.710 1.760 4,746,759 +0.07(+4.14%)
Oct 06, 2020 1.640 1.870 1.630 1.690 1,331,531 +0.09(+5.62%)
Oct 05, 2020 1.640 1.670 1.580 1.600 271,216 -0.02(-1.25%)
Oct 02, 2020 1.480 1.660 1.470 1.620 524,200 +0.07(+4.53%)
Oct 01, 2020 1.480 1.630 1.450 1.550 842,325 +0.13(+9.15%)
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%)
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.