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 (%)
Apr 30, 2021 1.480 1.570 1.420 1.470 495,200 -0.02(-1.34%)
Apr 29, 2021 1.640 1.640 1.470 1.490 701,508 -0.13(-8.02%)
Apr 28, 2021 1.670 1.710 1.570 1.620 484,778 -0.03(-1.82%)
Apr 27, 2021 1.730 1.730 1.620 1.650 155,242 -0.05(-2.94%)
Apr 26, 2021 1.650 1.720 1.590 1.700 264,065 +0.08(+4.94%)
Apr 23, 2021 1.570 1.630 1.543 1.620 594,500 +0.08(+5.19%)
Apr 22, 2021 1.570 1.670 1.460 1.540 1,023,382 +0.00(+0.00%)
Apr 21, 2021 1.490 1.590 1.400 1.540 329,513 +0.05(+3.36%)
Apr 20, 2021 1.610 1.610 1.380 1.490 686,608 -0.06(-3.87%)
Apr 19, 2021 1.640 1.700 1.550 1.550 394,694 -0.15(-8.82%)
Apr 16, 2021 1.705 1.800 1.600 1.700 423,800 +0.04(+2.41%)
Apr 15, 2021 1.890 1.900 1.640 1.660 742,083 -0.24(-12.63%)
Apr 14, 2021 1.980 1.990 1.860 1.900 196,013 -0.08(-4.04%)
Apr 13, 2021 1.950 2.000 1.950 1.980 106,372 +0.01(+0.51%)
Apr 12, 2021 2.060 2.060 1.850 1.970 543,062 -0.09(-4.37%)
Apr 09, 2021 2.110 2.150 2.000 2.060 428,600 -0.06(-2.83%)
Apr 08, 2021 2.220 2.220 2.060 2.120 390,166 -0.06(-2.75%)
Apr 07, 2021 2.230 2.350 2.180 2.180 242,012 -0.19(-8.02%)
Apr 06, 2021 2.290 2.470 2.290 2.370 384,879 +0.08(+3.49%)
Apr 05, 2021 2.330 2.350 2.260 2.290 185,343 -0.06(-2.55%)
Apr 01, 2021 2.300 2.350 2.200 2.350 298,500 +0.07(+3.07%)
Mar 31, 2021 2.200 2.300 2.180 2.280 301,462 +0.06(+2.70%)
Mar 30, 2021 2.320 2.380 2.060 2.220 1,375,615 -0.21(-8.64%)
Mar 29, 2021 2.360 2.550 2.260 2.430 679,517 +0.08(+3.40%)
Mar 26, 2021 2.330 2.360 2.250 2.350 239,200 +0.02(+0.86%)
Mar 25, 2021 2.250 2.330 2.200 2.330 192,198 +0.10(+4.48%)
Mar 24, 2021 2.160 2.370 2.060 2.230 551,189 +0.08(+3.72%)
Mar 23, 2021 2.280 2.290 2.120 2.150 178,399 -0.09(-4.02%)
Mar 22, 2021 2.410 2.410 2.220 2.240 185,318 -0.17(-7.05%)
Mar 19, 2021 2.380 2.410 2.220 2.410 224,300 +0.03(+1.26%)
Mar 18, 2021 2.390 2.460 2.330 2.380 133,114 -0.02(-0.83%)
Mar 17, 2021 2.450 2.540 2.390 2.400 299,122 -0.09(-3.61%)
Mar 16, 2021 2.650 2.653 2.400 2.490 353,699 -0.06(-2.35%)
Mar 15, 2021 2.320 2.630 2.310 2.550 1,119,556 +0.20(+8.51%)
Mar 12, 2021 2.350 2.430 2.317 2.350 248,600 -0.02(-0.84%)
Mar 11, 2021 2.360 2.470 2.270 2.370 204,832 +0.00(+0.00%)
Mar 10, 2021 2.265 2.470 2.219 2.370 352,015 +0.09(+3.94%)
Mar 09, 2021 2.300 2.300 2.210 2.280 156,701 +0.01(+0.44%)
Mar 08, 2021 2.200 2.290 2.130 2.270 217,163 +0.15(+7.08%)
Mar 05, 2021 2.140 2.190 1.999 2.120 210,800 +0.09(+4.43%)
Mar 04, 2021 2.190 2.250 1.960 2.030 343,649 -0.22(-9.78%)
Mar 03, 2021 2.330 2.440 2.150 2.250 222,019 -0.10(-4.26%)
Mar 02, 2021 2.440 2.490 2.340 2.350 86,831 -0.07(-2.89%)
Mar 01, 2021 2.350 2.590 2.280 2.420 264,736 +0.14(+6.14%)
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%)
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.