Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban-Gro Inc (NQ: UGRO )

1.590 -0.020 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 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 (%)
Jul 30, 2021 9.520 9.690 9.320 9.320 89,461 -0.23(-2.41%)
Jul 29, 2021 9.930 9.937 9.550 9.550 28,387 -0.25(-2.55%)
Jul 28, 2021 9.780 10.20 9.440 9.800 121,364 +0.12(+1.24%)
Jul 27, 2021 9.850 9.900 9.440 9.680 78,479 -0.30(-3.01%)
Jul 26, 2021 10.33 10.40 9.825 9.980 115,500 -0.42(-4.04%)
Jul 23, 2021 10.40 10.75 10.02 10.40 307,117 +0.08(+0.78%)
Jul 22, 2021 9.950 10.45 9.950 10.32 186,905 +0.36(+3.61%)
Jul 21, 2021 9.580 10.40 9.580 9.960 225,673 +0.46(+4.84%)
Jul 20, 2021 9.230 9.671 9.130 9.500 127,447 +0.34(+3.71%)
Jul 19, 2021 8.680 9.290 8.600 9.160 178,047 +0.32(+3.62%)
Jul 16, 2021 8.600 9.549 8.600 8.840 208,768 +0.29(+3.39%)
Jul 15, 2021 9.200 9.455 8.510 8.550 226,642 -0.64(-6.96%)
Jul 14, 2021 10.24 10.24 9.190 9.190 325,942 -1.10(-10.69%)
Jul 13, 2021 10.00 10.40 9.970 10.29 173,516 +0.42(+4.26%)
Jul 12, 2021 9.580 9.940 9.510 9.870 71,079 +0.22(+2.28%)
Jul 09, 2021 9.380 9.820 9.380 9.650 73,415 +0.30(+3.21%)
Jul 08, 2021 8.990 9.650 8.910 9.350 165,213 +0.04(+0.43%)
Jul 07, 2021 9.640 9.640 9.240 9.310 176,173 -0.33(-3.42%)
Jul 06, 2021 9.800 9.800 9.190 9.640 114,351 -0.14(-1.43%)
Jul 02, 2021 9.240 9.780 9.022 9.780 122,044 +0.58(+6.30%)
Jul 01, 2021 9.330 9.610 8.920 9.200 279,026 +0.03(+0.33%)
Jun 30, 2021 9.730 9.850 8.930 9.170 482,951 -0.68(-6.90%)
Jun 29, 2021 10.00 10.38 9.770 9.850 184,020 -0.05(-0.51%)
Jun 28, 2021 10.42 10.43 9.818 9.900 157,797 -0.53(-5.08%)
Jun 25, 2021 10.49 10.50 10.03 10.43 124,581 -0.02(-0.19%)
Jun 24, 2021 9.860 10.49 9.760 10.45 297,195 +0.52(+5.24%)
Jun 23, 2021 9.990 9.990 9.600 9.930 77,790 -0.01(-0.10%)
Jun 22, 2021 9.830 10.03 9.550 9.940 105,761 +0.05(+0.51%)
Jun 21, 2021 9.740 9.950 9.490 9.890 97,932 +0.19(+1.96%)
Jun 18, 2021 8.980 9.720 8.980 9.700 128,439 +0.42(+4.53%)
Jun 17, 2021 9.600 9.650 9.000 9.280 143,329 -0.09(-0.96%)
Jun 16, 2021 10.06 10.06 8.950 9.370 221,309 -0.59(-5.92%)
Jun 15, 2021 9.740 10.09 9.530 9.960 91,127 +0.24(+2.47%)
Jun 14, 2021 10.15 10.15 9.620 9.720 66,176 -0.30(-2.99%)
Jun 11, 2021 9.720 10.27 9.520 10.02 68,656 +0.12(+1.21%)
Jun 10, 2021 10.20 10.20 9.700 9.900 104,639 -0.15(-1.49%)
Jun 09, 2021 10.08 10.44 9.593 10.05 233,150 +0.10(+1.01%)
Jun 08, 2021 10.45 10.50 9.950 9.950 120,077 -0.47(-4.51%)
Jun 07, 2021 10.19 10.45 10.12 10.42 292,997 +0.28(+2.76%)
Jun 04, 2021 9.970 10.20 9.970 10.14 116,961 +0.28(+2.84%)
Jun 03, 2021 9.880 10.15 9.610 9.860 129,251 -0.08(-0.80%)
Jun 02, 2021 9.560 10.20 9.350 9.940 180,519 +0.33(+3.43%)
Jun 01, 2021 9.990 10.06 9.367 9.610 229,962 -0.34(-3.42%)
May 28, 2021 9.470 10.00 9.340 9.950 181,309 +0.56(+5.96%)
May 27, 2021 9.340 9.460 8.690 9.390 133,433 +0.15(+1.62%)
May 26, 2021 8.950 9.260 8.655 9.240 200,381 +0.44(+5.00%)
May 25, 2021 8.530 8.970 8.530 8.800 122,988 +0.33(+3.90%)
May 24, 2021 8.240 8.860 8.180 8.470 183,385 +0.30(+3.67%)
May 21, 2021 7.980 8.440 7.790 8.170 242,787 +0.30(+3.81%)
May 20, 2021 7.610 8.143 7.610 7.870 68,669 +0.32(+4.24%)
May 19, 2021 7.770 7.772 7.420 7.550 75,228 -0.28(-3.58%)
May 18, 2021 7.990 8.010 7.760 7.830 29,305 -0.08(-1.01%)
May 17, 2021 7.620 8.020 7.612 7.910 76,230 +0.40(+5.33%)
May 14, 2021 7.100 7.660 7.088 7.510 105,511 +0.43(+6.07%)
May 13, 2021 7.870 8.180 6.750 7.080 310,350 -0.61(-7.93%)
May 12, 2021 7.540 8.299 7.540 7.690 151,947 -0.49(-5.99%)
May 11, 2021 7.600 8.250 7.320 8.180 164,161 +0.54(+7.07%)
May 10, 2021 8.000 8.070 7.540 7.640 130,924 -0.44(-5.45%)
May 07, 2021 7.960 8.165 7.905 8.080 77,057 +0.09(+1.13%)
May 06, 2021 8.030 8.150 7.800 7.990 108,996 -0.09(-1.11%)
May 05, 2021 7.990 8.280 7.990 8.080 51,698 -0.01(-0.12%)
May 04, 2021 8.350 8.350 8.050 8.090 42,420 -0.27(-3.23%)
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.