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 (%)
Nov 30, 2022 0.5400 0.6500 0.4610 0.6230 1,250,094 +0.10(+20.04%)
Nov 29, 2022 0.4591 0.5299 0.4396 0.5190 1,017,359 +0.07(+14.34%)
Nov 28, 2022 0.4000 0.4550 0.3725 0.4539 833,609 +0.06(+16.53%)
Nov 25, 2022 0.3700 0.4000 0.3601 0.3895 439,291 +0.04(+11.29%)
Nov 23, 2022 0.3700 0.3710 0.3300 0.3500 366,115 +0.00(+0.00%)
Nov 22, 2022 0.3500 0.3800 0.3404 0.3500 331,561 +0.00(+0.46%)
Nov 21, 2022 0.3400 0.4000 0.3200 0.3484 789,680 +0.01(+2.47%)
Nov 18, 2022 0.3300 0.4100 0.3215 0.3400 1,994,702 +0.02(+6.55%)
Nov 17, 2022 0.3200 0.3228 0.3100 0.3191 157,785 +0.01(+2.94%)
Nov 16, 2022 0.3300 0.3480 0.3080 0.3100 281,417 -0.01(-3.13%)
Nov 15, 2022 0.3210 0.3432 0.3000 0.3200 361,853 -0.01(-4.45%)
Nov 14, 2022 0.3430 0.3521 0.3200 0.3349 211,128 -0.01(-2.22%)
Nov 11, 2022 0.3200 0.3510 0.3200 0.3425 102,756 +0.02(+5.38%)
Nov 10, 2022 0.3650 0.3698 0.3050 0.3250 440,140 -0.04(-10.44%)
Nov 09, 2022 0.3991 0.3991 0.3400 0.3629 109,446 +0.00(+0.11%)
Nov 08, 2022 0.3689 0.3799 0.3525 0.3625 87,215 -0.01(-3.07%)
Nov 07, 2022 0.3648 0.3924 0.3580 0.3740 94,582 +0.00(+0.81%)
Nov 04, 2022 0.3800 0.3970 0.3400 0.3710 130,238 -0.01(-2.60%)
Nov 03, 2022 0.3807 0.3980 0.3800 0.3809 33,436 -0.00(-0.81%)
Nov 02, 2022 0.3700 0.3880 0.3700 0.3840 64,420 -0.00(-0.41%)
Nov 01, 2022 0.3800 0.3995 0.3800 0.3856 48,110 +0.01(+1.34%)
Oct 31, 2022 0.3900 0.3939 0.3800 0.3805 73,855 -0.01(-2.69%)
Oct 28, 2022 0.3890 0.3995 0.3815 0.3910 54,229 +0.00(+1.03%)
Oct 27, 2022 0.3999 0.4000 0.3800 0.3870 74,119 -0.00(-0.77%)
Oct 26, 2022 0.3900 0.4000 0.3791 0.3900 117,617 +0.00(+0.28%)
Oct 25, 2022 0.3670 0.3900 0.3670 0.3889 83,969 +0.02(+4.15%)
Oct 24, 2022 0.3900 0.3900 0.3700 0.3734 48,118 -0.00(-0.59%)
Oct 21, 2022 0.3800 0.3899 0.3700 0.3756 40,075 -0.01(-1.73%)
Oct 20, 2022 0.3711 0.3950 0.3711 0.3822 36,648 +0.01(+3.30%)
Oct 19, 2022 0.3703 0.3860 0.3700 0.3700 101,164 -0.01(-3.27%)
Oct 18, 2022 0.3979 0.3979 0.3800 0.3825 78,349 -0.01(-1.92%)
Oct 17, 2022 0.3800 0.4026 0.3800 0.3900 42,159 +0.01(+2.44%)
Oct 14, 2022 0.3958 0.4099 0.3750 0.3807 101,078 -0.01(-3.15%)
Oct 13, 2022 0.3851 0.4000 0.3730 0.3931 50,336 +0.01(+3.45%)
Oct 12, 2022 0.3731 0.4000 0.3720 0.3800 76,971 +0.01(+1.85%)
Oct 11, 2022 0.4000 0.4050 0.3700 0.3731 102,600 -0.01(-2.05%)
Oct 10, 2022 0.3600 0.4100 0.3600 0.3809 88,823 +0.00(+0.21%)
Oct 07, 2022 0.4150 0.4200 0.3800 0.3801 61,811 -0.02(-4.98%)
Oct 06, 2022 0.4100 0.4188 0.4000 0.4000 81,520 +0.00(+0.48%)
Oct 05, 2022 0.3827 0.4398 0.3823 0.3981 158,320 -0.00(-0.48%)
Oct 04, 2022 0.3700 0.4099 0.3700 0.4000 116,408 +0.03(+7.32%)
Oct 03, 2022 0.3700 0.3859 0.3630 0.3727 113,297 -0.00(-0.88%)
Sep 30, 2022 0.3700 0.3869 0.3500 0.3760 156,026 +0.01(+1.62%)
Sep 29, 2022 0.3929 0.3930 0.3630 0.3700 206,915 -0.01(-1.65%)
Sep 28, 2022 0.3800 0.4000 0.3700 0.3762 97,003 -0.01(-2.29%)
Sep 27, 2022 0.4000 0.4100 0.3800 0.3850 52,265 -0.01(-2.51%)
Sep 26, 2022 0.4095 0.4179 0.3900 0.3949 56,710 -0.01(-1.52%)
Sep 23, 2022 0.4030 0.4200 0.3900 0.4010 66,729 -0.00(-0.50%)
Sep 22, 2022 0.3900 0.4175 0.3908 0.4030 99,167 +0.01(+2.00%)
Sep 21, 2022 0.3900 0.4180 0.3840 0.3951 151,038 -0.01(-2.44%)
Sep 20, 2022 0.4394 0.4394 0.3940 0.4050 108,301 -0.01(-2.90%)
Sep 19, 2022 0.4200 0.4300 0.4060 0.4171 90,969 -0.00(-0.69%)
Sep 16, 2022 0.4080 0.4490 0.4000 0.4200 372,518 +0.01(+2.61%)
Sep 15, 2022 0.4090 0.4225 0.4050 0.4093 43,223 +0.00(+0.81%)
Sep 14, 2022 0.4090 0.4250 0.4058 0.4060 113,021 -0.00(-0.98%)
Sep 13, 2022 0.4205 0.4444 0.4000 0.4100 180,032 -0.02(-4.65%)
Sep 12, 2022 0.4370 0.4440 0.4200 0.4300 83,479 +0.00(+0.00%)
Sep 09, 2022 0.4470 0.4470 0.4181 0.4300 85,958 -0.01(-2.07%)
Sep 08, 2022 0.4367 0.4500 0.4085 0.4391 88,295 +0.01(+2.59%)
Sep 07, 2022 0.4020 0.4400 0.4020 0.4280 81,267 +0.02(+4.44%)
Sep 06, 2022 0.4407 0.4407 0.4030 0.4098 38,137 -0.01(-2.36%)
Sep 02, 2022 0.4220 0.4264 0.4081 0.4197 51,313 +0.01(+2.09%)
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.