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
)
N/A
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 (%)
Oct 31, 2022
0.3900
0.3939
0.3800
0.3805
73,855
-0.01(-2.69%)
Oct 28, 2022
0.3890
0.3995
0.3815
0.3910
54,229
+0.00(+1.03%)
Oct 27, 2022
0.3999
0.4000
0.3800
0.3870
74,119
-0.00(-0.77%)
Oct 26, 2022
0.3900
0.4000
0.3791
0.3900
117,617
+0.00(+0.28%)
Oct 25, 2022
0.3670
0.3900
0.3670
0.3889
83,969
+0.02(+4.15%)
Oct 24, 2022
0.3900
0.3900
0.3700
0.3734
48,118
-0.00(-0.59%)
Oct 21, 2022
0.3800
0.3899
0.3700
0.3756
40,075
-0.01(-1.73%)
Oct 20, 2022
0.3711
0.3950
0.3711
0.3822
36,648
+0.01(+3.30%)
Oct 19, 2022
0.3703
0.3860
0.3700
0.3700
101,164
-0.01(-3.27%)
Oct 18, 2022
0.3979
0.3979
0.3800
0.3825
78,349
-0.01(-1.92%)
Oct 17, 2022
0.3800
0.4026
0.3800
0.3900
42,159
+0.01(+2.44%)
Oct 14, 2022
0.3958
0.4099
0.3750
0.3807
101,078
-0.01(-3.15%)
Oct 13, 2022
0.3851
0.4000
0.3730
0.3931
50,336
+0.01(+3.45%)
Oct 12, 2022
0.3731
0.4000
0.3720
0.3800
76,971
+0.01(+1.85%)
Oct 11, 2022
0.4000
0.4050
0.3700
0.3731
102,600
-0.01(-2.05%)
Oct 10, 2022
0.3600
0.4100
0.3600
0.3809
88,823
+0.00(+0.21%)
Oct 07, 2022
0.4150
0.4200
0.3800
0.3801
61,811
-0.02(-4.98%)
Oct 06, 2022
0.4100
0.4188
0.4000
0.4000
81,520
+0.00(+0.48%)
Oct 05, 2022
0.3827
0.4398
0.3823
0.3981
158,320
-0.00(-0.48%)
Oct 04, 2022
0.3700
0.4099
0.3700
0.4000
116,408
+0.03(+7.32%)
Oct 03, 2022
0.3700
0.3859
0.3630
0.3727
113,297
-0.00(-0.88%)
Sep 30, 2022
0.3700
0.3869
0.3500
0.3760
156,026
+0.01(+1.62%)
Sep 29, 2022
0.3929
0.3930
0.3630
0.3700
206,915
-0.01(-1.65%)
Sep 28, 2022
0.3800
0.4000
0.3700
0.3762
97,003
-0.01(-2.29%)
Sep 27, 2022
0.4000
0.4100
0.3800
0.3850
52,265
-0.01(-2.51%)
Sep 26, 2022
0.4095
0.4179
0.3900
0.3949
56,710
-0.01(-1.52%)
Sep 23, 2022
0.4030
0.4200
0.3900
0.4010
66,729
-0.00(-0.50%)
Sep 22, 2022
0.3900
0.4175
0.3908
0.4030
99,167
+0.01(+2.00%)
Sep 21, 2022
0.3900
0.4180
0.3840
0.3951
151,038
-0.01(-2.44%)
Sep 20, 2022
0.4394
0.4394
0.3940
0.4050
108,301
-0.01(-2.90%)
Sep 19, 2022
0.4200
0.4300
0.4060
0.4171
90,969
-0.00(-0.69%)
Sep 16, 2022
0.4080
0.4490
0.4000
0.4200
372,518
+0.01(+2.61%)
Sep 15, 2022
0.4090
0.4225
0.4050
0.4093
43,223
+0.00(+0.81%)
Sep 14, 2022
0.4090
0.4250
0.4058
0.4060
113,021
-0.00(-0.98%)
Sep 13, 2022
0.4205
0.4444
0.4000
0.4100
180,032
-0.02(-4.65%)
Sep 12, 2022
0.4370
0.4440
0.4200
0.4300
83,479
+0.00(+0.00%)
Sep 09, 2022
0.4470
0.4470
0.4181
0.4300
85,958
-0.01(-2.07%)
Sep 08, 2022
0.4367
0.4500
0.4085
0.4391
88,295
+0.01(+2.59%)
Sep 07, 2022
0.4020
0.4400
0.4020
0.4280
81,267
+0.02(+4.44%)
Sep 06, 2022
0.4407
0.4407
0.4030
0.4098
38,137
-0.01(-2.36%)
Sep 02, 2022
0.4220
0.4264
0.4081
0.4197
51,313
+0.01(+2.09%)
Sep 01, 2022
0.4500
0.4500
0.4060
0.4111
68,178
-0.01(-3.27%)
Aug 31, 2022
0.4200
0.4400
0.4122
0.4250
21,485
+0.00(+0.38%)
Aug 30, 2022
0.4344
0.4344
0.4100
0.4234
65,831
-0.01(-2.53%)
Aug 29, 2022
0.4200
0.4364
0.4020
0.4344
43,964
-0.00(-0.46%)
Aug 26, 2022
0.4403
0.4500
0.4326
0.4364
68,477
-0.01(-1.80%)
Aug 25, 2022
0.4300
0.4500
0.4225
0.4444
69,511
+0.01(+3.35%)
Aug 24, 2022
0.4142
0.4500
0.4100
0.4300
137,060
+0.02(+6.15%)
Aug 23, 2022
0.4270
0.4459
0.4021
0.4051
112,119
-0.02(-5.79%)
Aug 22, 2022
0.4205
0.4507
0.4020
0.4300
102,910
-0.01(-2.27%)
Aug 19, 2022
0.4950
0.4950
0.4200
0.4400
241,123
-0.02(-4.35%)
Aug 18, 2022
0.4300
0.5200
0.4100
0.4600
814,359
+0.02(+4.07%)
Aug 17, 2022
0.4601
0.4680
0.4180
0.4420
78,800
-0.01(-1.78%)
Aug 16, 2022
0.4401
0.4899
0.4350
0.4500
274,357
+0.03(+5.88%)
Aug 15, 2022
0.4268
0.4438
0.4100
0.4250
119,620
-0.02(-3.41%)
Aug 12, 2022
0.4290
0.4498
0.4012
0.4400
144,521
+0.04(+9.32%)
Aug 11, 2022
0.4800
0.4813
0.3901
0.4025
710,253
-0.04(-8.79%)
Aug 10, 2022
0.4200
0.4440
0.3870
0.4413
303,694
+0.05(+11.44%)
Aug 09, 2022
0.3980
0.4098
0.3809
0.3960
110,417
+0.00(+0.81%)
Aug 08, 2022
0.3700
0.4099
0.3700
0.3928
264,384
+0.02(+4.25%)
Aug 05, 2022
0.3800
0.3820
0.3501
0.3768
157,309
+0.01(+1.81%)
Aug 04, 2022
0.3600
0.3800
0.3475
0.3701
209,526
+0.01(+3.47%)
Aug 03, 2022
0.3400
0.3699
0.3421
0.3577
321,182
+0.01(+2.20%)
Aug 02, 2022
0.3500
0.3700
0.3289
0.3500
317,671
-0.01(-1.41%)
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
.