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 (%)
Mar 31, 2022 10.58 11.23 10.26 10.74 133,757 +0.02(+0.19%)
Mar 30, 2022 12.42 12.42 10.62 10.72 184,929 -0.95(-8.14%)
Mar 29, 2022 11.53 11.99 11.27 11.67 133,281 +0.28(+2.46%)
Mar 28, 2022 12.11 12.16 11.25 11.39 80,335 -0.72(-5.95%)
Mar 25, 2022 12.16 12.33 11.70 12.11 124,462 +0.29(+2.45%)
Mar 24, 2022 11.49 12.25 11.36 11.82 105,993 +0.33(+2.87%)
Mar 23, 2022 11.50 11.98 11.40 11.49 57,765 +0.06(+0.52%)
Mar 22, 2022 12.02 12.22 11.35 11.43 38,688 -0.50(-4.19%)
Mar 21, 2022 12.40 12.82 11.71 11.93 90,459 -0.27(-2.21%)
Mar 18, 2022 10.69 12.20 10.61 12.20 347,745 +1.52(+14.23%)
Mar 17, 2022 10.23 11.08 10.23 10.68 105,482 +0.34(+3.29%)
Mar 16, 2022 9.950 10.36 9.938 10.34 47,849 +0.49(+4.97%)
Mar 15, 2022 10.00 10.00 9.780 9.850 66,450 -0.03(-0.30%)
Mar 14, 2022 9.730 9.900 9.260 9.880 77,055 +0.29(+3.02%)
Mar 11, 2022 9.580 9.850 9.440 9.590 38,837 -0.02(-0.21%)
Mar 10, 2022 8.810 9.670 8.780 9.610 146,388 +0.68(+7.61%)
Mar 09, 2022 8.920 9.060 8.730 8.930 41,211 +0.22(+2.53%)
Mar 08, 2022 8.500 9.140 8.260 8.710 79,357 +0.24(+2.83%)
Mar 07, 2022 8.540 8.685 8.200 8.470 97,834 -0.14(-1.63%)
Mar 04, 2022 8.320 8.990 8.250 8.610 102,098 +0.24(+2.87%)
Mar 03, 2022 8.820 8.850 8.220 8.370 83,647 -0.33(-3.79%)
Mar 02, 2022 8.650 8.900 8.500 8.700 123,608 +0.22(+2.59%)
Mar 01, 2022 9.020 9.020 8.480 8.480 139,204 -0.64(-7.02%)
Feb 28, 2022 8.930 9.370 8.880 9.120 41,100 +0.14(+1.56%)
Feb 25, 2022 9.360 9.342 8.850 8.980 85,605 -0.24(-2.60%)
Feb 24, 2022 8.490 9.300 8.220 9.220 120,634 +0.50(+5.73%)
Feb 23, 2022 9.540 9.785 8.676 8.720 296,981 -0.68(-7.23%)
Feb 22, 2022 9.640 9.870 9.350 9.400 71,149 -0.36(-3.69%)
Feb 18, 2022 9.760 0 -1.26(-11.43%)
Feb 17, 2022 11.19 11.37 10.94 11.02 32,476 -0.34(-2.99%)
Feb 16, 2022 11.11 11.45 10.81 11.36 30,790 +0.19(+1.70%)
Feb 15, 2022 11.00 11.28 10.69 11.17 110,928 +0.28(+2.57%)
Feb 14, 2022 10.87 11.08 10.59 10.89 38,211 +0.04(+0.37%)
Feb 11, 2022 10.91 11.46 10.55 10.85 78,239 +0.02(+0.18%)
Feb 10, 2022 10.48 11.22 10.48 10.83 100,881 +0.09(+0.84%)
Feb 09, 2022 10.85 10.97 10.34 10.74 165,867 -0.03(-0.28%)
Feb 08, 2022 10.38 10.80 10.38 10.77 54,199 +0.37(+3.56%)
Feb 07, 2022 10.11 10.59 10.07 10.40 68,786 +0.30(+2.97%)
Feb 04, 2022 9.810 10.59 9.682 10.10 84,515 +0.23(+2.33%)
Feb 03, 2022 9.490 10.28 9.870 133,969 +0.17(+1.75%)
Feb 02, 2022 10.24 10.29 9.580 9.700 131,846 -0.23(-2.32%)
Feb 01, 2022 9.560 10.22 9.230 9.930 424,090 +0.46(+4.86%)
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%)
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.