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 (%)
Feb 28, 2023 1.340 1.430 1.330 1.365 335,627 +0.04(+3.41%)
Feb 27, 2023 1.500 1.500 1.300 1.320 837,887 -0.18(-12.29%)
Feb 24, 2023 1.350 1.520 1.310 1.505 716,210 +0.15(+11.48%)
Feb 23, 2023 1.340 1.350 1.260 1.350 164,642 +0.03(+2.27%)
Feb 22, 2023 1.300 1.350 1.230 1.320 214,766 +0.07(+5.60%)
Feb 21, 2023 1.320 1.440 1.190 1.250 805,495 -0.14(-10.07%)
Feb 17, 2023 1.170 1.400 1.150 1.390 1,828,858 +0.25(+21.93%)
Feb 16, 2023 1.020 1.200 1.010 1.140 1,555,597 +0.11(+11.22%)
Feb 15, 2023 1.000 1.040 0.9851 1.025 170,782 +0.00(+0.49%)
Feb 14, 2023 1.050 1.050 0.9750 1.020 116,089 -0.01(-0.97%)
Feb 13, 2023 0.9750 1.050 0.9511 1.030 255,045 +0.04(+4.05%)
Feb 10, 2023 0.9793 1.030 0.9512 0.9899 177,804 +0.01(+1.06%)
Feb 09, 2023 0.9700 1.000 0.9500 0.9795 148,514 +0.01(+0.98%)
Feb 08, 2023 1.010 1.010 0.9513 0.9700 181,670 -0.04(-3.96%)
Feb 07, 2023 1.040 1.040 0.9672 1.010 270,670 -0.02(-1.94%)
Feb 06, 2023 1.090 1.090 1.000 1.030 400,566 +0.01(+0.98%)
Feb 03, 2023 1.010 1.040 0.9600 1.020 197,811 +0.03(+3.45%)
Feb 02, 2023 0.9800 1.020 0.9700 0.9860 163,843 +0.02(+1.64%)
Feb 01, 2023 1.070 1.080 0.9512 0.9701 259,648 -0.08(-7.61%)
Jan 31, 2023 1.020 1.070 1.020 1.050 343,869 +0.03(+2.94%)
Jan 30, 2023 0.9900 1.090 0.9800 1.020 730,094 +0.03(+3.46%)
Jan 27, 2023 0.8867 0.9859 0.8715 0.9859 308,013 +0.14(+15.99%)
Jan 26, 2023 0.8200 0.8599 0.8200 0.8500 118,205 +0.03(+3.65%)
Jan 25, 2023 0.8402 0.8402 0.8010 0.8201 218,786 -0.02(-2.03%)
Jan 24, 2023 0.8600 0.8699 0.8250 0.8371 192,539 +0.01(+1.45%)
Jan 23, 2023 0.8900 0.8900 0.8250 0.8251 326,090 -0.04(-5.05%)
Jan 20, 2023 0.8700 0.9500 0.8201 0.8690 421,384 -0.06(-6.82%)
Jan 19, 2023 1.010 1.030 0.8500 0.9326 902,196 -0.08(-7.66%)
Jan 18, 2023 1.030 1.034 1.000 1.010 270,214 -0.02(-1.94%)
Jan 17, 2023 1.000 1.044 1.000 1.030 179,348 +0.02(+1.98%)
Jan 13, 2023 1.120 1.130 0.9950 1.010 628,404 -0.09(-8.60%)
Jan 12, 2023 1.150 1.150 1.070 1.105 230,205 -0.02(-1.34%)
Jan 11, 2023 1.100 1.120 1.050 1.120 294,554 +0.07(+6.67%)
Jan 10, 2023 1.050 1.110 1.010 1.050 829,006 +0.01(+0.96%)
Jan 09, 2023 1.040 1.130 0.9850 1.040 1,609,263 +0.03(+2.97%)
Jan 06, 2023 1.000 1.080 0.9600 1.010 1,040,361 +0.03(+3.12%)
Jan 05, 2023 0.9613 1.010 0.9350 0.9794 594,564 +0.01(+0.90%)
Jan 04, 2023 0.9000 0.9777 0.8800 0.9707 551,824 +0.10(+10.99%)
Jan 03, 2023 0.9000 0.9200 0.8550 0.8746 321,204 -0.04(-3.89%)
Dec 30, 2022 0.9200 0.9481 0.8802 0.9100 469,276 -0.01(-0.98%)
Dec 29, 2022 0.9200 1.000 0.8329 0.9190 1,546,078 +0.05(+5.63%)
Dec 28, 2022 0.8500 0.8833 0.8000 0.8700 309,178 +0.03(+3.57%)
Dec 27, 2022 0.7900 0.8488 0.7900 0.8400 230,351 +0.06(+7.35%)
Dec 23, 2022 0.8000 0.8000 0.7500 0.7825 239,952 +0.04(+5.03%)
Dec 22, 2022 0.7500 0.7518 0.7281 0.7450 53,901 -0.00(-0.15%)
Dec 21, 2022 0.7800 0.7800 0.7202 0.7461 261,547 +0.03(+3.65%)
Dec 20, 2022 0.8230 0.8300 0.6500 0.7198 477,719 -0.09(-11.52%)
Dec 19, 2022 0.8300 0.8550 0.7895 0.8135 126,161 -0.04(-4.26%)
Dec 16, 2022 0.8200 0.8500 0.7400 0.8497 340,958 +0.01(+1.17%)
Dec 15, 2022 0.7600 0.9000 0.7386 0.8399 322,544 +0.06(+7.02%)
Dec 14, 2022 0.8120 0.8120 0.6901 0.7848 808,353 -0.05(-6.01%)
Dec 13, 2022 0.9500 0.9500 0.8005 0.8350 610,704 -0.08(-8.29%)
Dec 12, 2022 0.9900 1.000 0.6800 0.9105 4,091,449 +0.02(+2.30%)
Dec 09, 2022 0.9300 0.9750 0.7820 0.8900 1,507,919 +0.01(+1.66%)
Dec 08, 2022 0.7900 0.8800 0.7802 0.8755 699,916 +0.09(+11.17%)
Dec 07, 2022 0.7742 0.8801 0.7400 0.7875 852,738 +0.01(+0.99%)
Dec 06, 2022 0.7200 0.8400 0.7000 0.7798 1,808,196 +0.08(+12.15%)
Dec 05, 2022 0.6500 0.7130 0.6500 0.6953 751,105 +0.03(+3.93%)
Dec 02, 2022 0.6100 0.7100 0.6000 0.6690 510,295 +0.06(+9.65%)
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.