Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2020 2.610 2.900 2.510 2.710 491,330 +0.10(+3.83%)
Jun 29, 2020 2.630 2.950 2.560 2.610 758,610 +0.02(+0.77%)
Jun 26, 2020 2.700 2.770 2.500 2.590 117,800 -0.09(-3.36%)
Jun 25, 2020 2.520 2.950 2.440 2.680 603,918 +0.23(+9.39%)
Jun 24, 2020 2.600 3.120 2.310 2.450 674,375 -0.26(-9.59%)
Jun 23, 2020 2.330 2.750 2.290 2.710 715,511 +0.41(+17.83%)
Jun 22, 2020 2.360 2.440 2.260 2.300 54,635 +0.07(+3.14%)
Jun 19, 2020 2.410 2.560 2.230 2.230 109,200 -0.27(-10.80%)
Jun 18, 2020 2.450 2.679 2.381 2.500 98,657 +0.05(+2.04%)
Jun 17, 2020 2.640 2.690 2.400 2.450 170,858 -0.18(-6.84%)
Jun 16, 2020 2.400 2.750 2.270 2.630 522,078 +0.32(+13.85%)
Jun 15, 2020 2.100 2.470 2.080 2.310 118,042 +0.14(+6.54%)
Jun 12, 2020 2.400 2.415 2.080 2.168 153,900 -0.29(-11.86%)
Jun 11, 2020 2.010 2.900 2.010 2.460 867,570 +0.20(+8.85%)
Jun 10, 2020 2.330 2.330 2.090 2.260 109,048 -0.05(-2.16%)
Jun 09, 2020 2.450 2.460 2.300 2.310 89,608 -0.19(-7.60%)
Jun 08, 2020 2.250 2.700 2.250 2.500 480,885 +0.23(+10.04%)
Jun 05, 2020 2.280 2.400 2.110 2.272 126,500 +0.09(+4.21%)
Jun 04, 2020 2.290 2.290 2.100 2.180 57,228 -0.04(-1.80%)
Jun 03, 2020 2.280 2.480 2.100 2.220 183,493 +0.01(+0.45%)
Jun 02, 2020 2.020 2.350 2.020 2.210 423,838 +0.18(+8.86%)
Jun 01, 2020 1.940 2.100 1.938 2.030 40,768 +0.10(+5.07%)
May 29, 2020 1.960 2.050 1.910 1.932 30,800 -0.03(-1.42%)
May 28, 2020 2.070 2.120 1.950 1.960 69,623 -0.08(-3.92%)
May 27, 2020 1.910 2.200 1.900 2.040 141,500 +0.12(+6.25%)
May 26, 2020 2.000 2.000 1.920 1.920 29,044 +0.00(+0.00%)
May 22, 2020 1.880 1.960 1.820 1.920 35,900 -0.01(-0.52%)
May 21, 2020 1.870 2.000 1.850 1.930 80,151 +0.02(+1.05%)
May 20, 2020 1.990 2.070 1.860 1.910 82,365 -0.11(-5.45%)
May 19, 2020 2.170 2.200 1.940 2.020 142,911 -0.07(-3.35%)
May 18, 2020 1.840 2.470 1.800 2.090 1,165,164 +0.29(+16.12%)
May 15, 2020 1.760 1.800 1.760 1.800 31,400 +0.04(+2.27%)
May 14, 2020 1.770 1.820 1.700 1.760 60,635 -0.07(-3.83%)
May 13, 2020 1.880 1.900 1.750 1.830 100,070 -0.05(-2.79%)
May 12, 2020 1.800 2.040 1.729 1.883 315,507 +0.10(+5.76%)
May 11, 2020 1.860 1.900 1.740 1.780 113,579 -0.08(-4.30%)
May 08, 2020 1.840 1.980 1.760 1.860 192,200 +0.06(+3.33%)
May 07, 2020 1.830 1.910 1.680 1.800 179,570 +0.06(+3.45%)
May 06, 2020 1.880 1.880 1.650 1.740 35,065 -0.02(-1.14%)
May 05, 2020 1.860 1.890 1.750 1.760 30,146 -0.11(-5.88%)
May 04, 2020 1.800 1.870 1.640 1.870 62,667 +0.11(+6.25%)
May 01, 2020 1.920 2.150 1.700 1.760 207,800 -0.16(-8.33%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.