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 (%)
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%)
Mar 01, 2022
0.4800
0.5710
0.4405
0.5159
1,592,678
+0.06(+13.83%)
Feb 28, 2022
0.4615
0.4698
0.4422
0.4532
185,280
-0.01(-1.80%)
Feb 25, 2022
0.4600
0.4705
0.4473
0.4615
337,463
+0.02(+5.15%)
Feb 24, 2022
0.3800
0.4500
0.3800
0.4389
570,192
+0.01(+2.59%)
Feb 23, 2022
0.4500
0.4765
0.4010
0.4278
470,843
-0.02(-5.02%)
Feb 22, 2022
0.4804
0.4804
0.4501
0.4504
576,373
-0.04(-7.46%)
Feb 18, 2022
0.4867
0
-0.04(-8.33%)
Feb 17, 2022
0.5600
0.5780
0.5233
0.5309
200,721
-0.03(-5.37%)
Feb 16, 2022
0.5827
0.5948
0.5572
0.5610
206,156
-0.02(-3.58%)
Feb 15, 2022
0.5800
0.6000
0.5800
0.5818
134,516
+0.00(+0.31%)
Feb 14, 2022
0.6000
0.6000
0.5800
0.5800
89,520
-0.02(-3.35%)
Feb 11, 2022
0.6400
0.6509
0.6000
0.6001
251,408
-0.03(-5.11%)
Feb 10, 2022
0.6235
0.6400
0.6200
0.6324
136,535
-0.01(-1.31%)
Feb 09, 2022
0.6300
0.6454
0.6101
0.6408
258,688
+0.01(+1.71%)
Feb 08, 2022
0.6200
0.6300
0.6100
0.6300
110,825
+0.01(+2.02%)
Feb 07, 2022
0.6600
0.6640
0.6135
0.6175
279,257
-0.01(-1.55%)
Feb 04, 2022
0.6300
0.6600
0.6001
0.6272
200,097
+0.02(+3.48%)
Feb 03, 2022
0.6491
0.6053
0.6061
128,463
-0.04(-5.62%)
Feb 02, 2022
0.6200
0.6700
0.6200
0.6422
503,219
+0.02(+3.97%)
Feb 01, 2022
0.6500
0.6500
0.6150
0.6177
205,905
-0.02(-3.65%)
Jan 31, 2022
0.6116
0.6411
260,125
+0.02(+3.39%)
Jan 28, 2022
0.6000
0.6497
0.5800
0.6201
352,066
+0.02(+2.51%)
Jan 27, 2022
0.6256
0.6289
0.6000
0.6049
303,453
-0.02(-3.32%)
Jan 26, 2022
0.6101
0.6394
0.6000
0.6257
211,415
+0.01(+2.24%)
Jan 25, 2022
0.6000
0.6226
0.5621
0.6120
463,095
+0.01(+2.00%)
Jan 24, 2022
0.5777
0.6075
0.5400
0.6000
571,790
+0.00(+0.82%)
Jan 21, 2022
0.6180
0.6298
0.5840
0.5951
850,195
-0.05(-8.40%)
Jan 20, 2022
0.6100
0.6751
0.6100
0.6497
1,255,991
+0.02(+3.29%)
Jan 19, 2022
0.5200
0.6599
0.5100
0.6290
4,429,108
+0.11(+20.50%)
Jan 18, 2022
0.5374
0.5500
0.5101
0.5220
1,057,138
-0.03(-5.09%)
Jan 14, 2022
0.5500
0
-0.03(-5.17%)
Jan 13, 2022
0.6500
0.6533
0.5800
0.5800
915,858
-0.07(-11.03%)
Jan 12, 2022
0.6540
0.6650
0.6200
0.6519
369,116
+0.00(+0.60%)
Jan 11, 2022
0.6200
0.6661
0.6200
0.6480
862,050
+0.03(+4.43%)
Jan 10, 2022
0.6500
0.6500
0.6051
0.6205
500,018
-0.04(-6.16%)
Jan 07, 2022
0.6534
0.6820
0.6200
0.6612
671,217
+0.01(+1.88%)
Jan 06, 2022
0.6200
0.6758
0.6000
0.6490
1,084,341
+0.02(+3.00%)
Jan 05, 2022
0.7054
0.7329
0.6301
0.6301
3,108,371
-0.08(-11.59%)
Jan 04, 2022
0.7438
0.7583
0.7016
0.7127
960,019
-0.05(-6.04%)
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
.