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 (%)
Jul 26, 2023 1.320 0 +0.06(+4.76%)
Jul 25, 2023 1.390 1.470 1.230 1.260 1,603,092 -0.10(-7.35%)
Jul 24, 2023 1.270 1.470 1.270 1.360 1,423,239 +0.08(+5.84%)
Jul 21, 2023 1.290 1.290 1.230 1.285 233,903 -0.01(-0.39%)
Jul 20, 2023 1.290 1.300 1.230 1.290 276,323 +0.01(+0.78%)
Jul 19, 2023 1.320 1.340 1.280 1.280 912,729 -0.01(-0.78%)
Jul 18, 2023 1.220 1.420 1.210 1.290 1,360,975 +0.08(+6.61%)
Jul 17, 2023 1.160 1.210 1.150 1.210 157,167 +0.06(+5.22%)
Jul 14, 2023 1.160 1.180 1.150 1.150 119,031 -0.02(-1.71%)
Jul 13, 2023 1.150 1.170 1.130 1.170 208,634 +0.03(+2.63%)
Jul 12, 2023 1.050 1.160 1.050 1.140 493,428 +0.08(+7.55%)
Jul 11, 2023 1.140 1.160 1.030 1.060 334,929 -0.08(-7.02%)
Jul 10, 2023 1.120 1.230 1.090 1.140 247,181 +0.02(+1.79%)
Jul 07, 2023 1.140 1.179 1.110 1.120 114,261 -0.02(-1.75%)
Jul 06, 2023 1.150 1.180 1.130 1.140 109,248 -0.01(-0.87%)
Jul 05, 2023 1.170 1.180 1.110 1.150 232,510 -0.02(-1.71%)
Jul 03, 2023 1.190 1.200 1.140 1.170 171,065 -0.02(-1.68%)
Jun 30, 2023 1.150 1.190 1.130 1.190 116,765 +0.05(+4.39%)
Jun 29, 2023 1.220 1.220 1.100 1.140 179,308 -0.05(-4.20%)
Jun 28, 2023 1.220 1.220 1.150 1.190 63,071 -0.01(-0.83%)
Jun 27, 2023 1.230 1.240 1.180 1.200 82,747 +0.01(+0.84%)
Jun 26, 2023 1.250 1.254 1.170 1.190 118,187 -0.05(-4.03%)
Jun 23, 2023 1.220 1.260 1.190 1.240 138,267 +0.06(+5.08%)
Jun 22, 2023 1.210 1.250 1.180 1.180 173,861 -0.04(-3.28%)
Jun 21, 2023 1.240 1.240 1.190 1.220 91,035 -0.02(-1.61%)
Jun 20, 2023 1.280 1.300 1.200 1.240 134,848 -0.04(-3.13%)
Jun 16, 2023 1.310 1.340 1.250 1.280 101,886 -0.03(-2.29%)
Jun 15, 2023 1.290 1.330 1.290 1.310 99,797 -0.13(-9.03%)
May 08, 2023 1.320 1.440 1.320 1.440 166,765 +0.08(+5.88%)
May 05, 2023 1.390 1.390 1.320 1.360 195,965 +0.01(+0.74%)
May 04, 2023 1.340 1.390 1.340 1.350 82,169 +0.01(+0.75%)
May 03, 2023 1.300 1.390 1.300 1.340 105,738 +0.03(+2.29%)
May 02, 2023 1.270 1.338 1.250 1.310 112,298 +0.05(+3.97%)
May 01, 2023 1.300 1.300 1.260 1.260 96,542 -0.01(-0.79%)
Apr 28, 2023 1.220 1.320 1.220 1.270 155,574 +0.06(+4.96%)
Apr 27, 2023 1.240 1.260 1.200 1.210 97,683 -0.03(-2.42%)
Apr 26, 2023 1.240 1.301 1.220 1.240 96,184 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.240 132,671 -0.06(-4.62%)
Apr 24, 2023 1.360 1.370 1.260 1.300 114,689 -0.04(-2.99%)
Apr 21, 2023 1.250 1.370 1.240 1.340 179,133 +0.07(+5.51%)
Apr 20, 2023 1.260 1.300 1.200 1.270 130,939 +0.01(+0.79%)
Apr 19, 2023 1.200 1.300 1.130 1.260 793,122 -0.08(-5.97%)
Apr 18, 2023 1.350 1.450 1.330 1.340 270,380 -0.02(-1.47%)
Apr 17, 2023 1.360 1.410 1.332 1.360 144,872 +0.00(+0.00%)
Apr 14, 2023 1.370 1.440 1.350 1.360 186,476 -0.01(-0.73%)
Apr 13, 2023 1.330 1.400 1.270 1.370 294,726 +0.10(+7.87%)
Apr 12, 2023 1.300 1.310 1.257 1.270 124,692 -0.05(-3.79%)
Apr 11, 2023 1.250 1.390 1.250 1.320 500,439 +0.09(+7.32%)
Apr 10, 2023 1.110 1.270 1.080 1.230 434,995 +0.11(+9.82%)
Apr 06, 2023 1.100 1.150 1.060 1.120 105,528 +0.02(+1.82%)
Apr 05, 2023 1.110 1.140 1.050 1.100 93,168 -0.01(-0.90%)
Apr 04, 2023 1.120 1.170 1.070 1.110 97,987 -0.01(-0.89%)
Apr 03, 2023 1.070 1.150 1.070 1.120 102,461 +0.05(+4.67%)
Mar 31, 2023 1.040 1.100 1.040 1.070 107,188 +0.01(+0.94%)
Mar 30, 2023 1.080 1.110 1.050 1.060 80,706 +0.00(+0.00%)
Mar 29, 2023 1.120 1.120 1.040 1.060 112,913 -0.06(-5.36%)
Mar 28, 2023 1.080 1.120 1.060 1.120 165,421 +0.06(+5.66%)
Mar 27, 2023 1.090 1.090 1.030 1.060 102,038 +0.03(+2.91%)
Mar 24, 2023 1.010 1.060 1.008 1.030 126,074 +0.02(+1.98%)
Mar 23, 2023 1.020 1.080 0.9910 1.010 250,650 -0.10(-9.01%)
Mar 22, 2023 1.240 1.240 0.9275 1.110 1,270,209 -0.15(-11.90%)
Mar 21, 2023 1.300 1.300 1.220 1.260 212,823 -0.03(-2.33%)
Mar 20, 2023 1.230 1.290 1.203 1.290 117,161 +0.06(+4.88%)
Mar 17, 2023 1.280 1.300 1.180 1.230 164,360 -0.02(-1.60%)
Mar 16, 2023 1.200 1.310 1.200 1.250 352,551 +0.07(+5.93%)
Mar 15, 2023 1.170 1.230 1.150 1.180 289,044 +0.01(+0.85%)
Mar 14, 2023 1.160 1.280 1.160 1.170 266,768 -0.02(-1.68%)
Mar 13, 2023 1.250 1.250 1.070 1.190 385,968 -0.05(-4.03%)
Mar 10, 2023 1.310 1.310 1.180 1.240 487,485 -0.06(-4.62%)
Mar 09, 2023 1.300 1.370 1.300 1.300 115,369 -0.02(-1.52%)
Mar 08, 2023 1.350 1.360 1.210 1.320 355,105 -0.03(-2.22%)
Mar 07, 2023 1.370 1.430 1.350 1.350 176,389 -0.07(-4.93%)
Mar 06, 2023 1.410 1.450 1.400 1.420 164,521 -0.02(-1.39%)
Mar 03, 2023 1.520 1.525 1.410 1.440 274,679 +0.00(+0.00%)
Mar 02, 2023 1.400 1.450 1.360 1.440 151,803 +0.03(+2.13%)
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.