Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Nov 30, 2020 2.160 2.200 2.100 2.130 330,287 -0.02(-0.93%)
Nov 27, 2020 2.170 2.200 2.120 2.150 124,400 +0.00(+0.00%)
Nov 25, 2020 2.100 2.205 2.060 2.150 280,900 +0.05(+2.38%)
Nov 24, 2020 2.320 2.350 2.090 2.100 609,209 -0.20(-8.70%)
Nov 23, 2020 2.070 2.300 2.060 2.300 1,210,567 +0.23(+11.11%)
Nov 20, 2020 2.000 2.100 1.950 2.070 627,200 +0.02(+0.98%)
Nov 19, 2020 1.970 2.080 1.920 2.050 830,980 +0.07(+3.54%)
Nov 18, 2020 1.950 2.020 1.870 1.980 603,763 +0.05(+2.59%)
Nov 17, 2020 2.050 2.080 1.930 1.930 471,645 -0.11(-5.39%)
Nov 16, 2020 1.950 2.120 1.900 2.040 1,312,036 +0.13(+6.81%)
Nov 13, 2020 1.880 1.940 1.880 1.910 185,500 +0.03(+1.60%)
Nov 12, 2020 1.940 2.000 1.880 1.880 332,641 -0.10(-5.05%)
Nov 11, 2020 1.820 2.030 1.780 1.980 1,671,100 +0.16(+8.79%)
Nov 10, 2020 1.860 1.900 1.780 1.820 238,477 -0.02(-1.09%)
Nov 09, 2020 1.820 1.940 1.810 1.840 507,081 +0.02(+1.10%)
Nov 06, 2020 1.800 1.850 1.784 1.820 249,600 -0.04(-2.15%)
Nov 05, 2020 1.940 1.950 1.850 1.860 377,452 -0.04(-2.11%)
Nov 04, 2020 1.990 1.990 1.880 1.900 373,640 -0.05(-2.56%)
Nov 03, 2020 1.850 2.000 1.760 1.950 1,070,949 +0.13(+7.14%)
Nov 02, 2020 1.740 1.840 1.690 1.820 1,466,423 +0.01(+0.55%)
Oct 30, 2020 1.610 1.860 1.550 1.810 1,710,000 +0.19(+11.73%)
Oct 29, 2020 1.550 1.660 1.550 1.620 1,164,830 +0.00(+0.00%)
Oct 28, 2020 1.680 1.690 1.560 1.620 1,092,539 -0.14(-7.95%)
Oct 27, 2020 1.900 1.920 1.700 1.760 3,364,578 -0.28(-13.73%)
Oct 26, 2020 2.210 2.690 1.900 2.040 84,010,048 +0.51(+33.33%)
Oct 23, 2020 1.530 1.660 1.500 1.530 4,307,500 +0.00(+0.00%)
Oct 22, 2020 1.550 1.570 1.490 1.530 316,620 +0.00(+0.00%)
Oct 21, 2020 1.660 1.660 1.520 1.530 1,627,443 -0.13(-7.83%)
Oct 20, 2020 1.660 1.720 1.600 1.660 874,392 +0.04(+2.47%)
Oct 19, 2020 1.630 1.680 1.550 1.620 455,139 +0.04(+2.53%)
Oct 16, 2020 1.590 1.690 1.580 1.580 709,900 -0.01(-0.63%)
Oct 15, 2020 1.530 1.620 1.520 1.590 241,193 +0.05(+3.25%)
Oct 14, 2020 1.560 1.620 1.500 1.540 556,782 -0.03(-1.91%)
Oct 13, 2020 1.590 1.610 1.550 1.570 279,481 -0.02(-1.26%)
Oct 12, 2020 1.600 1.650 1.580 1.590 254,591 -0.03(-1.85%)
Oct 09, 2020 1.680 1.691 1.571 1.620 699,200 -0.10(-5.81%)
Oct 08, 2020 1.670 1.740 1.650 1.720 714,963 -0.04(-2.27%)
Oct 07, 2020 1.940 2.030 1.710 1.760 4,746,759 +0.07(+4.14%)
Oct 06, 2020 1.640 1.870 1.630 1.690 1,331,531 +0.09(+5.62%)
Oct 05, 2020 1.640 1.670 1.580 1.600 271,216 -0.02(-1.25%)
Oct 02, 2020 1.480 1.660 1.470 1.620 524,200 +0.07(+4.53%)
Oct 01, 2020 1.480 1.630 1.450 1.550 842,325 +0.13(+9.15%)
Sep 30, 2020 1.430 1.470 1.400 1.420 293,415 +0.02(+1.43%)
Sep 29, 2020 1.410 1.450 1.370 1.400 410,005 -0.05(-3.45%)
Sep 28, 2020 1.360 1.480 1.350 1.450 313,454 +0.07(+5.07%)
Sep 25, 2020 1.430 1.430 1.310 1.380 601,800 -0.06(-4.17%)
Sep 24, 2020 1.600 1.640 1.400 1.440 2,213,625 -0.08(-5.26%)
Sep 23, 2020 1.570 1.570 1.500 1.520 679,883 -0.05(-3.18%)
Sep 22, 2020 1.600 1.620 1.540 1.570 689,765 +0.00(+0.00%)
Sep 21, 2020 1.540 1.620 1.510 1.570 1,786,299 -0.01(-0.63%)
Sep 18, 2020 1.580 1.620 1.500 1.580 414,800 -0.02(-1.25%)
Sep 17, 2020 1.580 1.690 1.520 1.600 890,590 +0.05(+3.23%)
Sep 16, 2020 1.500 1.600 1.500 1.550 1,029,430 +0.05(+3.33%)
Sep 15, 2020 1.570 1.580 1.500 1.500 514,480 -0.01(-0.66%)
Sep 14, 2020 1.620 1.630 1.500 1.510 571,092 -0.11(-6.79%)
Sep 11, 2020 1.710 1.740 1.580 1.620 1,364,500 -0.26(-13.83%)
Sep 10, 2020 2.200 2.250 1.850 1.880 906,662 -0.57(-23.27%)
Sep 09, 2020 2.670 2.670 2.410 2.450 781,838 -0.18(-6.84%)
Sep 08, 2020 2.580 2.740 2.510 2.630 411,555 +0.12(+4.78%)
Sep 04, 2020 2.430 2.600 2.410 2.510 214,800 +0.08(+3.29%)
Sep 03, 2020 2.290 2.650 2.280 2.430 491,994 +0.13(+5.65%)
Sep 02, 2020 2.460 2.530 2.290 2.300 143,415 -0.15(-6.12%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.