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 29, 2022 0.4000 0.4000 0.3599 0.3690 91,222 -0.01(-2.41%)
Jul 28, 2022 0.3999 0.4000 0.3750 0.3781 97,715 -0.01(-2.80%)
Jul 27, 2022 0.3900 0.4099 0.3775 0.3890 55,890 +0.01(+1.30%)
Jul 26, 2022 0.4000 0.4000 0.3603 0.3840 67,621 -0.01(-3.40%)
Jul 25, 2022 0.4000 0.4100 0.3750 0.3975 122,593 -0.00(-0.63%)
Jul 22, 2022 0.3851 0.4400 0.3682 0.4000 252,875 +0.02(+5.18%)
Jul 21, 2022 0.3749 0.4000 0.3661 0.3803 99,027 +0.01(+3.57%)
Jul 20, 2022 0.3554 0.4200 0.3554 0.3672 424,176 +0.00(+0.60%)
Jul 19, 2022 0.3662 0.3740 0.3516 0.3650 308,845 -0.00(-0.33%)
Jul 18, 2022 0.3591 0.3740 0.3511 0.3662 284,646 +0.01(+1.86%)
Jul 15, 2022 0.3500 0.3749 0.3500 0.3595 67,881 -0.01(-2.28%)
Jul 14, 2022 0.3550 0.3749 0.3500 0.3679 32,623 +0.01(+3.23%)
Jul 13, 2022 0.3590 0.3702 0.3417 0.3564 186,339 -0.01(-3.73%)
Jul 12, 2022 0.3711 0.3817 0.3650 0.3702 50,972 +0.00(+0.03%)
Jul 11, 2022 0.3885 0.3885 0.3613 0.3701 82,885 -0.02(-4.74%)
Jul 08, 2022 0.3703 0.3920 0.3703 0.3885 73,089 +0.01(+3.60%)
Jul 07, 2022 0.3800 0.3800 0.3641 0.3750 52,169 +0.01(+1.35%)
Jul 06, 2022 0.3667 0.3850 0.3610 0.3700 128,797 +0.00(+0.54%)
Jul 05, 2022 0.3772 0.3800 0.3600 0.3680 77,948 -0.01(-1.74%)
Jul 01, 2022 0.3807 0.4000 0.3700 0.3745 134,362 -0.01(-2.73%)
Jun 30, 2022 0.3900 0.4086 0.3640 0.3850 667,732 +0.02(+4.05%)
Jun 29, 2022 0.4200 0.4200 0.3600 0.3700 465,778 -0.02(-5.06%)
Jun 28, 2022 0.4000 0.4065 0.3800 0.3897 123,135 +0.01(+2.07%)
Jun 27, 2022 0.4100 0.4200 0.3623 0.3818 112,223 -0.01(-3.29%)
Jun 24, 2022 0.3800 0.4050 0.3800 0.3948 290,044 +0.01(+3.08%)
Jun 23, 2022 0.3885 0.4050 0.3523 0.3830 643,640 +0.02(+6.83%)
Jun 22, 2022 0.3300 0.3750 0.3300 0.3585 197,385 +0.02(+5.07%)
Jun 21, 2022 0.3410 0.3694 0.3400 0.3412 246,209 -0.00(-1.30%)
Jun 17, 2022 0.3368 0.3696 0.3350 0.3457 77,638 +0.01(+2.28%)
Jun 16, 2022 0.3530 0.3557 0.3253 0.3380 130,253 -0.00(-1.23%)
Jun 15, 2022 0.3500 0.3830 0.3300 0.3422 189,787 +0.01(+2.00%)
Jun 14, 2022 0.3511 0.3657 0.3300 0.3355 286,584 -0.01(-3.70%)
Jun 13, 2022 0.3660 0.3785 0.3400 0.3484 204,515 -0.03(-7.83%)
Jun 10, 2022 0.3900 0.4000 0.3525 0.3780 58,807 -0.00(-0.79%)
Jun 09, 2022 0.3850 0.4085 0.3500 0.3810 220,826 -0.01(-2.31%)
Jun 08, 2022 0.3700 0.4000 0.3708 0.3900 114,609 +0.01(+2.01%)
Jun 07, 2022 0.3900 0.4100 0.3711 0.3823 144,422 -0.00(-0.96%)
Jun 06, 2022 0.4000 0.4000 0.3700 0.3860 125,371 -0.00(-1.00%)
Jun 03, 2022 0.4000 0.4052 0.3800 0.3899 165,908 -0.01(-2.13%)
Jun 02, 2022 0.3685 0.4049 0.3685 0.3984 243,462 +0.03(+7.39%)
Jun 01, 2022 0.3700 0.3850 0.3677 0.3710 63,182 -0.01(-3.39%)
May 31, 2022 0.4023 0.4023 0.3720 0.3840 116,519 +0.01(+1.59%)
May 27, 2022 0.3600 0.4200 0.3500 0.3780 234,828 +0.02(+6.42%)
May 26, 2022 0.3647 0.3900 0.3434 0.3552 291,794 -0.02(-4.26%)
May 25, 2022 0.3759 0.4599 0.3375 0.3710 2,159,628 +0.04(+10.91%)
May 24, 2022 0.3600 0.3602 0.3200 0.3345 313,354 -0.03(-9.30%)
May 23, 2022 0.3600 0.3688 0.3600 0.3688 243,417 +0.00(+0.08%)
May 20, 2022 0.3850 0.4129 0.3600 0.3685 213,352 -0.02(-4.06%)
May 19, 2022 0.3800 0.4129 0.3800 0.3841 215,333 -0.00(-0.23%)
May 18, 2022 0.4200 0.4201 0.3696 0.3850 181,647 -0.03(-7.78%)
May 17, 2022 0.4500 0.4500 0.4000 0.4175 58,694 +0.01(+2.15%)
May 16, 2022 0.4300 0.4292 0.3800 0.4087 66,665 -0.00(-0.34%)
May 13, 2022 0.4000 0.4430 0.3620 0.4101 1,231,937 +0.04(+9.74%)
May 12, 2022 0.3800 0.4197 0.3620 0.3737 776,087 +0.01(+1.66%)
May 11, 2022 0.3750 0.3766 0.3379 0.3676 166,155 -0.00(-0.92%)
May 10, 2022 0.3870 0.4000 0.3710 0.3710 183,412 -0.03(-7.02%)
May 09, 2022 0.4471 0.4471 0.3800 0.3990 223,912 -0.05(-10.76%)
May 06, 2022 0.4500 0.4700 0.4190 0.4471 82,795 -0.01(-2.80%)
May 05, 2022 0.4700 0.4790 0.4400 0.4600 78,220 -0.00(-0.56%)
May 04, 2022 0.4500 0.4650 0.4170 0.4626 141,887 +0.01(+3.33%)
May 03, 2022 0.4394 0.4519 0.4300 0.4477 113,937 +0.02(+5.47%)
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.