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

Urban-Gro Inc (NQ: UGRO )

1.610 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2022 9.040 9.470 114,154 +0.40(+4.41%)
Jan 28, 2022 9.040 9.335 8.860 9.070 77,773 +0.00(+0.00%)
Jan 27, 2022 9.350 9.523 9.000 9.070 72,129 -0.23(-2.47%)
Jan 26, 2022 9.110 9.600 9.050 9.300 203,108 +0.30(+3.33%)
Jan 25, 2022 8.880 9.240 8.610 9.000 113,296 +0.03(+0.33%)
Jan 24, 2022 8.500 9.150 8.000 8.970 171,520 +0.38(+4.42%)
Jan 21, 2022 8.960 9.130 8.510 8.590 209,050 -0.38(-4.24%)
Jan 20, 2022 9.390 9.600 8.950 8.970 143,221 -0.32(-3.44%)
Jan 19, 2022 9.570 9.570 9.000 9.290 98,428 -0.12(-1.28%)
Jan 18, 2022 9.500 9.916 9.250 9.410 116,208 +0.16(+1.73%)
Jan 14, 2022 9.250 0 -0.20(-2.12%)
Jan 13, 2022 9.590 9.880 9.250 9.450 99,338 -0.19(-1.97%)
Jan 12, 2022 10.07 10.17 9.565 9.640 61,533 -0.34(-3.41%)
Jan 11, 2022 9.950 10.20 9.680 9.980 87,595 -0.09(-0.89%)
Jan 10, 2022 9.400 10.33 9.154 10.07 191,167 +0.55(+5.78%)
Jan 07, 2022 9.610 9.948 9.166 9.520 141,663 -0.18(-1.86%)
Jan 06, 2022 9.990 10.19 9.500 9.700 109,265 -0.41(-4.06%)
Jan 05, 2022 10.47 10.99 10.00 10.11 176,291 -0.10(-0.98%)
Jan 04, 2022 11.03 11.12 9.980 10.21 97,528 -0.63(-5.81%)
Jan 03, 2022 10.99 11.50 10.50 10.84 159,555 +0.36(+3.44%)
Dec 31, 2021 10.15 10.72 10.15 10.48 87,513 +0.32(+3.15%)
Dec 30, 2021 9.720 10.77 9.520 10.16 153,680 +0.75(+7.97%)
Dec 29, 2021 10.20 10.20 9.410 9.410 97,277 -0.72(-7.11%)
Dec 28, 2021 10.07 10.34 9.820 10.13 94,892 +0.07(+0.70%)
Dec 27, 2021 10.43 10.45 9.930 10.06 43,364 -0.22(-2.14%)
Dec 23, 2021 9.720 10.59 9.720 10.28 115,197 +0.54(+5.54%)
Dec 22, 2021 10.01 10.01 9.400 9.740 98,434 +0.08(+0.83%)
Dec 21, 2021 10.11 10.28 9.600 9.660 93,019 -0.37(-3.69%)
Dec 20, 2021 9.670 10.16 9.368 10.03 124,651 +0.13(+1.31%)
Dec 17, 2021 9.390 9.980 9.130 9.900 86,561 +0.40(+4.21%)
Dec 16, 2021 9.850 9.990 9.400 9.500 108,652 -0.15(-1.55%)
Dec 15, 2021 9.500 10.00 9.075 9.650 165,699 +0.17(+1.79%)
Dec 14, 2021 9.140 9.640 9.040 9.480 56,914 +0.13(+1.39%)
Dec 13, 2021 9.430 9.730 8.930 9.350 250,261 -0.14(-1.48%)
Dec 10, 2021 9.830 10.00 9.370 9.490 188,191 -0.31(-3.16%)
Dec 09, 2021 9.730 10.16 9.450 9.800 105,914 -0.10(-1.01%)
Dec 08, 2021 10.04 10.49 9.625 9.900 164,530 -0.12(-1.20%)
Dec 07, 2021 9.610 10.07 9.339 10.02 142,578 +0.59(+6.26%)
Dec 06, 2021 10.05 10.16 9.284 9.430 259,976 -0.38(-3.87%)
Dec 03, 2021 9.860 9.960 9.120 9.810 268,669 +0.00(+0.00%)
Dec 02, 2021 9.120 9.975 8.780 9.810 218,537 +0.63(+6.86%)
Dec 01, 2021 10.19 10.20 9.000 9.180 365,271 -0.77(-7.74%)
Nov 30, 2021 10.41 10.49 9.619 9.950 300,973 -0.46(-4.42%)
Nov 29, 2021 11.21 11.21 10.31 10.41 126,992 -0.62(-5.62%)
Nov 26, 2021 10.60 11.09 10.10 11.03 145,391 +0.03(+0.27%)
Nov 24, 2021 10.91 11.20 10.52 11.00 129,882 +0.22(+2.04%)
Nov 23, 2021 11.14 11.14 10.33 10.78 176,429 -0.35(-3.14%)
Nov 22, 2021 11.44 11.60 10.37 11.13 311,069 -0.29(-2.54%)
Nov 19, 2021 12.35 12.35 11.34 11.42 113,416 -0.41(-3.47%)
Nov 18, 2021 12.98 11.85 11.71 11.83 189,988 -0.85(-6.70%)
Nov 17, 2021 13.27 13.46 12.22 12.68 227,160 -0.65(-4.88%)
Nov 16, 2021 13.57 13.74 13.13 13.33 159,578 -0.43(-3.12%)
Nov 15, 2021 14.75 14.77 13.63 13.76 314,946 -0.69(-4.78%)
Nov 12, 2021 13.60 14.50 13.37 14.45 355,359 +0.95(+7.04%)
Nov 11, 2021 12.97 13.65 12.65 13.50 191,552 +0.64(+4.98%)
Nov 10, 2021 13.22 12.86 279,212 -0.50(-3.74%)
Nov 09, 2021 12.65 13.50 12.17 13.36 243,662 +0.86(+6.88%)
Nov 08, 2021 12.76 13.21 12.40 12.50 283,320 +0.16(+1.30%)
Nov 05, 2021 11.96 12.48 11.75 12.34 166,495 +0.43(+3.61%)
Nov 04, 2021 11.29 12.13 11.29 11.91 152,857 +0.66(+5.87%)
Nov 03, 2021 11.27 11.47 10.95 11.25 79,690 -0.17(-1.49%)
Nov 02, 2021 11.81 11.86 11.22 11.42 116,125 -0.39(-3.30%)
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.