Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2022
0.4000
0.4500
0.3999
0.4245
336,624
+0.01(+1.77%)
Apr 29, 2022
0.4200
0.4399
0.4054
0.4171
128,446
+0.00(+0.31%)
Apr 28, 2022
0.4228
0.4228
0.4028
0.4158
183,253
-0.01(-2.74%)
Apr 27, 2022
0.4200
0.4499
0.4171
0.4275
64,700
-0.00(-0.54%)
Apr 26, 2022
0.4456
0.4500
0.4135
0.4298
244,501
-0.01(-2.56%)
Apr 25, 2022
0.4426
0.4750
0.4267
0.4411
164,582
-0.01(-2.41%)
Apr 22, 2022
0.4600
0.4719
0.4477
0.4520
159,488
+0.00(+0.71%)
Apr 21, 2022
0.5000
0.5018
0.4414
0.4488
664,269
-0.05(-9.83%)
Apr 20, 2022
0.5100
0.5112
0.4901
0.4977
130,000
-0.00(-0.86%)
Apr 19, 2022
0.4900
0.5057
0.4710
0.5020
192,269
+0.01(+2.45%)
Apr 18, 2022
0.5051
0.5098
0.4800
0.4900
249,740
-0.02(-2.99%)
Apr 14, 2022
0.4937
0.5139
0.4901
0.5051
281,879
+0.02(+3.19%)
Apr 13, 2022
0.4700
0.4999
0.4726
0.4895
274,866
+0.01(+2.43%)
Apr 12, 2022
0.4743
0.5100
0.4700
0.4779
220,915
-0.00(-1.01%)
Apr 11, 2022
0.5041
0.5167
0.4700
0.4828
132,998
-0.00(-0.02%)
Apr 08, 2022
0.5387
0.5387
0.4800
0.4829
495,620
-0.03(-5.31%)
Apr 07, 2022
0.5450
0.5488
0.4810
0.5100
1,154,770
-0.03(-5.56%)
Apr 06, 2022
0.5850
0.5850
0.5310
0.5400
388,303
-0.05(-8.19%)
Apr 05, 2022
0.5700
0.5950
0.5678
0.5882
422,879
+0.03(+5.04%)
Apr 04, 2022
0.5400
0.5600
0.5300
0.5600
296,467
+0.02(+3.70%)
Apr 01, 2022
0.5400
0.5599
0.5230
0.5400
381,490
+0.01(+2.37%)
Mar 31, 2022
0.5230
0.5300
0.5120
0.5275
207,126
-0.00(-0.43%)
Mar 30, 2022
0.5200
0.5380
0.4991
0.5298
381,326
+0.02(+3.88%)
Mar 29, 2022
0.5100
0.5220
0.4836
0.5100
678,038
+0.00(+0.20%)
Mar 28, 2022
0.5100
0.5240
0.4700
0.5090
371,194
-0.00(-0.64%)
Mar 25, 2022
0.5200
0.5200
0.4961
0.5123
548,428
+0.02(+3.91%)
Mar 24, 2022
0.5030
0.5030
0.4701
0.4930
428,182
+0.00(+0.96%)
Mar 23, 2022
0.4700
0.4900
0.4400
0.4883
678,284
+0.01(+1.14%)
Mar 22, 2022
0.4800
0.5000
0.4445
0.4828
1,058,974
+0.03(+7.31%)
Mar 21, 2022
0.4800
0.4899
0.4200
0.4499
365,830
+0.00(+0.11%)
Mar 18, 2022
0.4600
0.4779
0.4322
0.4494
1,072,151
-0.01(-1.23%)
Mar 17, 2022
0.3910
0.4594
0.3910
0.4550
1,560,477
+0.07(+18.03%)
Mar 16, 2022
0.3822
0.3975
0.3700
0.3855
601,851
+0.01(+3.13%)
Mar 15, 2022
0.3600
0.3898
0.3598
0.3738
292,043
+0.02(+5.80%)
Mar 14, 2022
0.4017
0.4017
0.3500
0.3533
1,426,734
-0.05(-13.41%)
Mar 11, 2022
0.4200
0.4458
0.4000
0.4080
632,674
-0.01(-2.79%)
Mar 10, 2022
0.4226
0.4648
0.4100
0.4197
1,420,231
-0.01(-2.42%)
Mar 09, 2022
0.4111
0.4373
0.4102
0.4301
320,176
+0.03(+7.66%)
Mar 08, 2022
0.3900
0.4390
0.3678
0.3995
1,006,794
+0.01(+2.46%)
Mar 07, 2022
0.4200
0.4474
0.3899
0.3899
755,839
-0.03(-7.17%)
Mar 04, 2022
0.4300
0.4600
0.4100
0.4200
1,153,706
-0.05(-11.11%)
Mar 03, 2022
0.4738
0.5310
0.4500
0.4725
1,646,590
+0.01(+1.16%)
Mar 02, 2022
0.5400
0.6500
0.4600
0.4671
12,083,077
-0.05(-9.46%)
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
.