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 (%)
Apr 30, 2020 1.830 1.990 1.730 1.920 111,624 +0.12(+6.67%)
Apr 29, 2020 1.710 1.840 1.650 1.800 85,928 +0.05(+2.86%)
Apr 28, 2020 1.740 1.750 1.670 1.750 47,201 +0.02(+1.16%)
Apr 27, 2020 1.770 1.790 1.660 1.730 50,573 -0.06(-3.35%)
Apr 24, 2020 1.750 1.850 1.680 1.790 11,800 -0.03(-1.65%)
Apr 23, 2020 1.800 1.830 1.710 1.820 41,386 +0.01(+0.55%)
Apr 22, 2020 1.800 1.970 1.770 1.810 27,339 -0.02(-1.09%)
Apr 21, 2020 1.850 1.880 1.750 1.830 41,763 -0.04(-2.14%)
Apr 20, 2020 1.760 2.040 1.660 1.870 133,774 +0.05(+2.75%)
Apr 17, 2020 1.960 2.079 1.750 1.820 90,500 -0.11(-5.70%)
Apr 16, 2020 1.920 2.160 1.740 1.930 335,799 -0.09(-4.46%)
Apr 15, 2020 1.960 3.000 1.870 2.020 4,096,002 +0.28(+16.09%)
Apr 14, 2020 1.670 1.750 1.553 1.740 21,667 +0.06(+3.57%)
Apr 13, 2020 1.680 1.690 1.530 1.680 12,497 +0.03(+1.82%)
Apr 09, 2020 1.610 1.679 1.420 1.650 82,200 -0.05(-2.94%)
Apr 08, 2020 1.660 1.760 1.660 1.700 20,814 -0.03(-1.73%)
Apr 07, 2020 1.820 1.890 1.620 1.730 38,252 -0.01(-0.57%)
Apr 06, 2020 1.640 1.750 1.480 1.740 33,808 +0.17(+10.83%)
Apr 03, 2020 1.520 1.740 1.420 1.570 44,700 -0.08(-4.85%)
Apr 02, 2020 1.740 1.741 1.580 1.650 60,725 -0.05(-2.94%)
Apr 01, 2020 1.620 1.900 1.600 1.700 144,113 +0.04(+2.41%)
Mar 31, 2020 1.880 1.970 1.620 1.660 86,589 -0.24(-12.63%)
Mar 30, 2020 2.090 2.200 1.850 1.900 138,852 -0.05(-2.56%)
Mar 27, 2020 2.200 2.200 1.800 1.950 108,600 -0.30(-13.33%)
Mar 26, 2020 1.880 2.340 1.650 2.250 221,068 +0.30(+15.38%)
Mar 25, 2020 1.900 2.050 1.700 1.950 168,690 +0.01(+0.52%)
Mar 24, 2020 2.090 2.400 1.910 1.940 150,024 -0.11(-5.37%)
Mar 23, 2020 2.200 2.300 1.730 2.050 253,608 -0.25(-10.87%)
Mar 20, 2020 2.490 2.688 2.000 2.300 312,900 -0.46(-16.67%)
Mar 19, 2020 4.150 4.750 2.560 2.760 1,419,518 -0.84(-23.33%)
Mar 18, 2020 3.580 5.090 3.200 3.600 3,168,526 +0.25(+7.46%)
Mar 17, 2020 2.320 3.970 2.320 3.350 1,261,008 +0.97(+40.76%)
Mar 16, 2020 1.880 2.740 1.880 2.380 42,221 +0.19(+8.68%)
Mar 13, 2020 2.523 2.720 1.915 2.190 35,700 -0.26(-10.61%)
Mar 12, 2020 2.480 2.750 2.070 2.450 11,957 -0.44(-15.22%)
Mar 11, 2020 3.190 3.200 2.820 2.890 7,336 -0.16(-5.25%)
Mar 10, 2020 2.915 3.061 2.900 3.050 13,289 +0.24(+8.54%)
Mar 09, 2020 3.070 3.080 2.750 2.810 17,810 -0.43(-13.27%)
Mar 06, 2020 3.310 3.430 3.100 3.240 22,400 -0.13(-3.86%)
Mar 05, 2020 3.600 3.600 3.285 3.370 8,766 -0.13(-3.71%)
Mar 04, 2020 3.550 3.840 3.400 3.500 37,223 +0.11(+3.24%)
Mar 03, 2020 3.050 3.686 3.050 3.390 68,045 +0.31(+10.06%)
Mar 02, 2020 3.800 3.820 2.840 3.080 135,953 -1.00(-24.51%)
Feb 28, 2020 4.440 4.440 3.800 4.080 56,600 -0.25(-5.77%)
Feb 27, 2020 4.000 4.400 3.740 4.330 156,222 +0.63(+17.03%)
Feb 26, 2020 3.890 3.963 3.410 3.700 35,013 -0.16(-4.15%)
Feb 25, 2020 3.670 4.470 3.650 3.860 47,477 +0.21(+5.75%)
Feb 24, 2020 3.690 3.834 3.350 3.650 25,684 -0.05(-1.35%)
Feb 21, 2020 3.780 3.860 3.380 3.700 43,900 +0.01(+0.27%)
Feb 20, 2020 3.670 3.875 3.110 3.690 66,206 +0.03(+0.82%)
Feb 19, 2020 4.100 4.120 3.580 3.660 63,339 -0.40(-9.85%)
Feb 18, 2020 3.980 4.134 3.950 4.060 34,337 +0.11(+2.78%)
Feb 14, 2020 3.820 4.220 3.820 3.950 43,100 +0.09(+2.33%)
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.