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 (%)
Feb 26, 2021 2.500 2.550 2.260 2.280 269,700 -0.26(-10.24%)
Feb 25, 2021 2.530 2.580 2.360 2.540 262,910 -0.13(-4.87%)
Feb 24, 2021 2.460 2.690 2.420 2.670 218,361 +0.24(+9.88%)
Feb 23, 2021 2.540 2.590 2.160 2.430 495,520 -0.24(-8.99%)
Feb 22, 2021 2.740 2.940 2.670 2.670 428,178 -0.12(-4.30%)
Feb 19, 2021 2.670 2.890 2.630 2.790 497,200 +0.16(+6.08%)
Feb 18, 2021 2.670 2.750 2.610 2.630 276,676 -0.12(-4.36%)
Feb 17, 2021 2.790 2.800 2.630 2.750 409,189 -0.02(-0.72%)
Feb 16, 2021 2.890 2.890 2.680 2.770 1,332,852 -0.25(-8.28%)
Feb 12, 2021 2.980 3.700 2.700 3.020 8,721,500 +0.15(+5.23%)
Feb 11, 2021 2.470 3.130 2.390 2.870 8,901,567 +0.43(+17.62%)
Feb 10, 2021 2.530 2.570 2.320 2.440 261,125 -0.04(-1.61%)
Feb 09, 2021 2.450 2.550 2.370 2.480 521,975 +0.06(+2.48%)
Feb 08, 2021 2.350 2.500 2.350 2.420 405,673 +0.10(+4.31%)
Feb 05, 2021 2.240 2.380 2.220 2.320 375,600 +0.09(+4.04%)
Feb 04, 2021 2.160 2.240 2.160 2.230 245,409 +0.09(+4.21%)
Feb 03, 2021 2.140 2.180 2.100 2.140 223,907 +0.05(+2.39%)
Feb 02, 2021 2.100 2.210 2.070 2.090 700,234 -0.04(-1.88%)
Feb 01, 2021 2.120 2.160 2.020 2.130 297,084 +0.00(+0.00%)
Jan 29, 2021 2.170 2.200 2.020 2.130 349,400 -0.05(-2.29%)
Jan 28, 2021 2.240 2.310 2.140 2.180 315,654 -0.07(-3.11%)
Jan 27, 2021 2.260 2.500 2.200 2.250 946,226 -0.02(-0.88%)
Jan 26, 2021 2.240 2.430 2.100 2.270 1,089,599 +0.08(+3.65%)
Jan 25, 2021 2.150 2.200 2.000 2.190 565,136 +0.04(+1.86%)
Jan 22, 2021 2.090 2.180 2.000 2.150 768,700 +0.05(+2.38%)
Jan 21, 2021 2.090 2.150 1.960 2.100 1,639,645 +0.01(+0.48%)
Jan 20, 2021 1.900 2.100 1.860 2.090 1,778,064 +0.20(+10.58%)
Jan 19, 2021 1.890 1.920 1.850 1.890 218,731 +0.00(+0.00%)
Jan 15, 2021 1.900 1.907 1.830 1.890 250,600 +0.00(+0.00%)
Jan 14, 2021 1.900 1.930 1.860 1.890 285,667 -0.05(-2.58%)
Jan 13, 2021 1.950 1.950 1.850 1.940 226,458 -0.01(-0.51%)
Jan 12, 2021 1.930 1.990 1.900 1.950 359,266 +0.07(+3.72%)
Jan 11, 2021 1.880 1.940 1.870 1.880 170,471 +0.01(+0.53%)
Jan 08, 2021 1.870 1.900 1.830 1.870 190,800 +0.01(+0.54%)
Jan 07, 2021 1.880 1.890 1.840 1.860 186,843 +0.04(+2.20%)
Jan 06, 2021 1.870 1.930 1.810 1.820 254,074 -0.08(-4.21%)
Jan 05, 2021 1.820 1.950 1.820 1.900 395,259 +0.10(+5.56%)
Jan 04, 2021 1.780 1.840 1.780 1.800 206,617 +0.05(+2.86%)
Dec 31, 2020 1.750 1.750 1.750 240,058 -0.16(-8.38%)
Dec 30, 2020 1.920 1.940 1.880 1.910 240,058 +0.00(+0.00%)
Dec 29, 2020 1.980 1.980 1.870 1.910 179,736 -0.06(-3.05%)
Dec 28, 2020 1.970 2.020 1.955 1.970 252,573 +0.00(+0.00%)
Dec 24, 2020 2.000 2.000 1.960 1.970 79,000 -0.03(-1.50%)
Dec 23, 2020 1.960 2.030 1.960 2.000 150,738 +0.04(+2.04%)
Dec 22, 2020 2.030 2.030 1.950 1.960 195,132 -0.04(-2.00%)
Dec 21, 2020 1.970 2.040 1.920 2.000 384,757 +0.03(+1.52%)
Dec 18, 2020 2.010 2.030 1.970 1.970 253,500 -0.04(-1.99%)
Dec 17, 2020 2.040 2.060 1.980 2.010 263,359 +0.00(+0.00%)
Dec 16, 2020 2.000 2.060 1.960 2.010 290,792 +0.02(+1.01%)
Dec 15, 2020 2.030 2.030 1.970 1.990 188,819 -0.03(-1.49%)
Dec 14, 2020 2.120 2.120 2.000 2.020 221,979 -0.04(-1.94%)
Dec 11, 2020 2.030 2.115 1.990 2.060 445,600 +0.04(+1.98%)
Dec 10, 2020 2.050 2.080 2.000 2.020 206,713 -0.07(-3.35%)
Dec 09, 2020 2.140 2.350 1.970 2.090 2,032,892 +0.01(+0.48%)
Dec 08, 2020 2.020 2.130 1.960 2.080 880,176 +0.05(+2.46%)
Dec 07, 2020 1.990 2.090 1.960 2.030 608,580 +0.05(+2.53%)
Dec 04, 2020 2.030 2.037 1.970 1.980 226,700 -0.04(-1.98%)
Dec 03, 2020 2.060 2.160 1.950 2.020 795,236 -0.06(-2.88%)
Dec 02, 2020 1.960 2.150 1.950 2.080 472,518 +0.07(+3.48%)
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.