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

Urban-Gro Inc (NQ: UGRO )

1.880 +0.030 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2024 1.750 2.160 1.750 2.090 241,315 +0.32(+18.08%)
Apr 29, 2024 1.780 1.780 1.728 1.770 40,648 +0.02(+1.14%)
Apr 26, 2024 1.790 1.840 1.750 1.750 14,800 -0.08(-4.37%)
Apr 25, 2024 1.670 1.850 1.670 1.830 54,657 +0.17(+10.24%)
Apr 24, 2024 1.680 1.710 1.650 1.660 10,524 +0.00(+0.00%)
Apr 23, 2024 1.548 1.710 1.548 1.660 14,574 +0.05(+3.11%)
Apr 22, 2024 1.585 1.650 1.521 1.610 32,213 +0.06(+3.87%)
Apr 19, 2024 1.530 1.570 1.520 1.550 19,360 +0.00(+0.00%)
Apr 18, 2024 1.532 1.640 1.532 1.550 33,152 -0.04(-2.52%)
Apr 17, 2024 1.640 1.670 1.530 1.590 57,479 -0.04(-2.45%)
Apr 16, 2024 1.680 1.700 1.620 1.630 22,606 -0.08(-4.68%)
Apr 15, 2024 1.670 1.750 1.650 1.710 54,533 +0.07(+4.27%)
Apr 12, 2024 1.750 1.750 1.640 1.640 24,898 -0.08(-4.65%)
Apr 11, 2024 1.670 1.750 1.670 1.720 17,235 -0.04(-2.27%)
Apr 10, 2024 1.690 1.780 1.670 1.760 39,269 +0.05(+2.92%)
Apr 09, 2024 1.720 1.740 1.680 1.710 30,675 -0.03(-1.72%)
Apr 08, 2024 1.630 1.750 1.601 1.740 50,765 +0.10(+6.10%)
Apr 05, 2024 1.630 1.720 1.600 1.640 27,083 -0.01(-0.61%)
Apr 04, 2024 2.000 2.000 1.610 1.650 231,589 -0.26(-13.61%)
Apr 03, 2024 1.660 1.960 1.560 1.910 524,600 +0.40(+26.49%)
Apr 02, 2024 1.330 1.610 1.327 1.510 412,202 +0.17(+12.69%)
Apr 01, 2024 1.330 1.380 1.290 1.340 165,812 -0.03(-2.19%)
Mar 28, 2024 1.440 1.460 1.300 1.370 578,589 -0.44(-24.52%)
Mar 27, 2024 1.950 1.950 1.770 1.815 407,716 -0.14(-6.92%)
Mar 26, 2024 1.950 2.050 1.870 1.950 139,678 +0.03(+1.56%)
Mar 25, 2024 2.170 2.188 1.800 1.920 163,819 -0.24(-11.11%)
Mar 22, 2024 2.050 2.280 2.050 2.160 284,143 +0.07(+3.35%)
Mar 21, 2024 2.040 2.150 2.000 2.090 54,856 +0.04(+1.95%)
Mar 20, 2024 2.180 2.269 2.000 2.050 95,817 -0.10(-4.65%)
Mar 19, 2024 2.140 2.233 2.090 2.150 34,552 -0.04(-1.83%)
Mar 18, 2024 2.200 2.420 2.190 2.190 187,461 -0.01(-0.45%)
Mar 15, 2024 2.010 2.250 1.990 2.200 133,727 +0.20(+10.00%)
Mar 14, 2024 2.050 2.140 1.927 2.000 20,488 -0.08(-3.85%)
Mar 13, 2024 1.990 2.175 1.940 2.080 58,186 +0.12(+6.12%)
Mar 12, 2024 1.880 2.010 1.880 1.960 29,325 +0.08(+4.26%)
Mar 11, 2024 1.940 2.030 1.865 1.880 66,509 -0.11(-5.29%)
Mar 08, 2024 2.100 2.100 1.980 1.985 66,624 -0.10(-5.02%)
Mar 07, 2024 2.110 2.150 1.970 2.090 72,543 -0.02(-0.95%)
Mar 06, 2024 2.060 2.190 2.050 2.110 37,377 +0.05(+2.43%)
Mar 05, 2024 2.010 2.180 1.831 2.060 87,565 +0.05(+2.49%)
Mar 04, 2024 2.090 2.180 2.000 2.010 190,272 -0.19(-8.64%)
Mar 01, 2024 2.230 2.260 1.990 2.200 191,812 -0.07(-3.08%)
Feb 29, 2024 2.390 2.390 2.180 2.270 81,992 -0.13(-5.42%)
Feb 28, 2024 2.410 2.509 2.360 2.400 33,604 -0.01(-0.41%)
Feb 27, 2024 2.540 2.620 2.392 2.410 64,309 -0.14(-5.49%)
Feb 26, 2024 2.360 2.751 2.360 2.550 160,301 +0.23(+9.91%)
Feb 23, 2024 2.550 2.550 2.270 2.320 88,060 -0.17(-6.83%)
Feb 22, 2024 2.610 2.650 2.390 2.490 58,477 -0.05(-2.16%)
Feb 21, 2024 2.840 2.840 2.500 2.545 71,452 -0.27(-9.75%)
Feb 20, 2024 2.500 2.820 2.430 2.820 150,231 +0.39(+16.05%)
Feb 16, 2024 2.220 2.600 2.150 2.430 185,917 +0.24(+10.96%)
Feb 15, 2024 2.580 2.710 2.170 2.190 162,553 -0.44(-16.73%)
Feb 14, 2024 2.600 2.650 2.460 2.630 84,691 +0.13(+5.20%)
Feb 13, 2024 2.290 2.520 2.290 2.500 71,529 +0.14(+5.93%)
Feb 12, 2024 2.130 2.629 2.110 2.360 382,155 +0.28(+13.46%)
Feb 09, 2024 1.830 2.080 1.830 2.080 241,701 +0.24(+13.04%)
Feb 08, 2024 1.830 1.930 1.770 1.840 54,399 +0.02(+1.10%)
Feb 07, 2024 1.990 1.990 1.820 1.820 34,617 -0.17(-8.54%)
Feb 06, 2024 1.820 1.990 1.800 1.990 119,351 +0.23(+13.07%)
Feb 05, 2024 1.880 1.887 1.724 1.760 46,694 -0.12(-6.38%)
Feb 02, 2024 1.820 1.980 1.810 1.880 97,371 +0.01(+0.55%)
Feb 01, 2024 1.710 1.880 1.660 1.870 132,189 +0.21(+12.64%)
Jan 31, 2024 1.700 1.730 1.660 1.660 23,979 -0.06(-3.49%)
Jan 30, 2024 1.710 1.740 1.650 1.720 11,576 +0.02(+1.18%)
Jan 29, 2024 1.630 1.710 1.610 1.700 26,180 +0.07(+4.22%)
Jan 26, 2024 1.630 1.650 1.620 1.631 19,609 +0.02(+1.32%)
Jan 25, 2024 1.620 1.650 1.550 1.610 23,227 +0.02(+1.26%)
Jan 24, 2024 1.570 1.630 1.490 1.590 82,829 +0.04(+2.58%)
Jan 23, 2024 1.560 1.570 1.520 1.550 23,828 +0.03(+1.97%)
Jan 22, 2024 1.530 1.550 1.480 1.520 7,937 +0.00(+0.00%)
Jan 19, 2024 1.550 1.590 1.440 1.520 60,356 +0.00(+0.00%)
Jan 18, 2024 1.540 1.540 1.460 1.520 66,582 +0.03(+2.02%)
Jan 17, 2024 1.540 1.550 1.430 1.490 29,348 -0.05(-3.25%)
Jan 16, 2024 1.590 1.650 1.497 1.540 133,306 +0.07(+4.76%)
Jan 12, 2024 1.490 1.600 1.450 1.470 18,056 -0.03(-2.00%)
Jan 11, 2024 1.600 1.600 1.410 1.500 91,652 -0.06(-3.85%)
Jan 10, 2024 1.570 1.605 1.520 1.560 61,419 -0.04(-2.50%)
Jan 09, 2024 1.650 1.690 1.540 1.600 66,354 -0.03(-1.84%)
Jan 08, 2024 1.710 1.710 1.563 1.630 76,346 -0.06(-3.55%)
Jan 05, 2024 1.770 1.780 1.670 1.690 100,856 -0.07(-3.98%)
Jan 04, 2024 1.540 1.770 1.540 1.760 308,602 +0.24(+15.79%)
Jan 03, 2024 1.400 1.550 1.400 1.520 126,170 +0.11(+7.80%)
Jan 02, 2024 1.370 1.470 1.290 1.410 526,539 +0.01(+0.71%)
Dec 29, 2023 1.400 1.500 1.350 1.400 152,189 -0.03(-2.10%)
Dec 28, 2023 1.370 1.450 1.360 1.430 70,733 +0.07(+5.54%)
Dec 27, 2023 1.319 1.440 1.280 1.355 78,284 +0.05(+4.23%)
Dec 26, 2023 1.250 1.340 1.210 1.300 68,180 +0.05(+4.00%)
Dec 22, 2023 1.197 1.270 1.170 1.250 39,908 +0.06(+5.04%)
Dec 21, 2023 1.150 1.220 1.150 1.190 25,574 +0.02(+1.71%)
Dec 20, 2023 1.200 1.220 1.160 1.170 50,775 -0.02(-1.68%)
Dec 19, 2023 1.220 1.220 1.130 1.190 35,534 +0.01(+0.85%)
Dec 18, 2023 1.220 1.220 1.150 1.180 9,854 +0.01(+0.85%)
Dec 15, 2023 1.220 1.240 1.170 1.170 29,241 -0.03(-2.50%)
Dec 14, 2023 1.100 1.240 1.100 1.200 112,641 +0.09(+8.11%)
Dec 13, 2023 1.090 1.150 1.050 1.110 66,455 +0.05(+4.72%)
Dec 12, 2023 1.110 1.120 1.055 1.060 35,233 -0.03(-2.75%)
Dec 11, 2023 1.120 1.140 1.080 1.090 35,440 -0.04(-3.54%)
Dec 08, 2023 1.160 1.170 1.020 1.130 165,455 -0.04(-3.42%)
Dec 07, 2023 1.130 1.180 1.120 1.170 55,102 +0.07(+6.36%)
Dec 06, 2023 1.070 1.130 1.070 1.100 24,305 +0.04(+3.77%)
Dec 05, 2023 1.150 1.194 1.060 1.060 110,827 -0.10(-9.01%)
Dec 04, 2023 1.150 1.181 1.120 1.165 48,218 -0.01(-1.27%)
Dec 01, 2023 1.140 1.180 1.085 1.180 96,714 +0.05(+4.42%)
Nov 30, 2023 1.220 1.240 1.110 1.130 332,124 -0.03(-2.59%)
Nov 29, 2023 1.180 1.200 1.145 1.160 24,202 +0.01(+0.87%)
Nov 28, 2023 1.150 1.150 1.110 1.150 62,115 +0.05(+4.55%)
Nov 27, 2023 1.160 1.170 1.100 1.100 77,934 -0.03(-2.65%)
Nov 24, 2023 1.150 1.150 1.130 1.130 4,526 -0.02(-1.74%)
Nov 22, 2023 1.150 1.160 1.140 1.150 4,862 +0.03(+2.68%)
Nov 21, 2023 1.080 1.150 1.080 1.120 26,643 +0.00(+0.00%)
Nov 20, 2023 1.170 1.190 1.120 1.120 34,762 -0.07(-5.88%)
Nov 17, 2023 1.160 1.200 1.140 1.190 44,834 +0.01(+0.85%)
Nov 16, 2023 1.240 1.240 1.160 1.180 11,901 +0.01(+0.85%)
Nov 15, 2023 1.175 1.271 1.170 1.170 26,712 -0.02(-1.69%)
Nov 14, 2023 1.230 1.250 1.170 1.190 61,882 -0.08(-6.29%)
Nov 13, 2023 1.300 1.310 1.195 1.270 141,475 -0.07(-5.22%)
Nov 10, 2023 1.280 1.350 1.260 1.340 42,367 +0.04(+3.08%)
Nov 09, 2023 1.350 1.350 1.250 1.300 22,855 -0.05(-3.70%)
Nov 08, 2023 1.370 1.428 1.320 1.350 25,464 -0.02(-1.46%)
Nov 07, 2023 1.340 1.380 1.330 1.370 9,718 +0.04(+3.01%)
Nov 06, 2023 1.360 1.400 1.250 1.330 38,466 -0.07(-5.00%)
Nov 03, 2023 1.365 1.430 1.355 1.400 10,110 +0.06(+4.48%)
Nov 02, 2023 1.360 1.420 1.200 1.340 97,150 -0.03(-2.19%)
Nov 01, 2023 1.350 1.370 1.320 1.370 8,715 +0.02(+1.48%)
Oct 31, 2023 1.280 1.350 1.260 1.350 12,897 +0.09(+7.14%)
Oct 30, 2023 1.275 1.275 1.232 1.260 22,983 +0.04(+3.28%)
Oct 27, 2023 1.300 1.300 1.210 1.220 24,075 -0.10(-7.76%)
Oct 26, 2023 1.300 1.370 1.260 1.323 19,260 +0.02(+1.75%)
Oct 25, 2023 1.350 1.370 1.300 1.300 40,748 -0.05(-3.70%)
Oct 24, 2023 1.200 1.360 1.200 1.350 96,637 +0.15(+12.08%)
Oct 23, 2023 1.170 1.210 1.170 1.204 1,803 +0.02(+2.08%)
Oct 20, 2023 1.200 1.211 1.160 1.180 18,329 -0.03(-2.17%)
Oct 19, 2023 1.200 1.220 1.179 1.206 1,588 -0.03(-2.73%)
Oct 18, 2023 1.200 1.240 1.200 1.240 15,195 +0.07(+5.98%)
Oct 17, 2023 1.150 1.200 1.140 1.170 28,754 +0.00(+0.00%)
Oct 16, 2023 1.160 1.200 1.160 1.170 12,982 +0.00(+0.00%)
Oct 13, 2023 1.210 1.230 1.170 1.170 7,380 +0.00(+0.00%)
Oct 12, 2023 1.210 1.230 1.170 1.170 13,360 -0.06(-4.88%)
Oct 11, 2023 1.270 1.300 1.230 1.230 16,089 -0.01(-0.81%)
Oct 10, 2023 1.200 1.270 1.200 1.240 8,504 +0.04(+3.33%)
Oct 09, 2023 1.195 1.220 1.162 1.200 15,075 +0.00(+0.00%)
Oct 06, 2023 1.190 1.250 1.180 1.200 40,080 +0.00(+0.00%)
Oct 05, 2023 1.270 1.270 1.180 1.200 16,817 -0.02(-1.64%)
Oct 04, 2023 1.200 1.300 1.200 1.220 18,303 -0.01(-0.81%)
Oct 03, 2023 1.350 1.360 1.230 1.230 47,270 -0.12(-8.89%)
Oct 02, 2023 1.340 1.400 1.320 1.350 95,602 -0.01(-0.74%)
Sep 29, 2023 1.384 1.390 1.310 1.360 57,460 +0.02(+1.49%)
Sep 28, 2023 1.427 1.427 1.310 1.340 53,224 -0.07(-4.96%)
Sep 27, 2023 1.330 1.450 1.330 1.410 62,947 +0.01(+0.71%)
Sep 26, 2023 1.320 1.430 1.300 1.400 178,285 +0.10(+7.69%)
Sep 25, 2023 1.250 1.340 1.300 1.300 47,862 +0.01(+0.78%)
Sep 22, 2023 1.290 1.300 1.250 1.290 40,571 -0.01(-0.77%)
Sep 21, 2023 1.320 1.345 1.270 1.300 39,310 -0.02(-1.52%)
Sep 20, 2023 1.360 1.365 1.320 1.320 46,842 -0.01(-0.75%)
Sep 19, 2023 1.350 1.370 1.290 1.330 86,452 -0.01(-0.75%)
Sep 18, 2023 1.400 1.400 1.320 1.340 68,542 -0.06(-4.29%)
Sep 15, 2023 1.470 1.480 1.380 1.400 70,553 -0.02(-1.41%)
Sep 14, 2023 1.430 1.650 1.355 1.420 344,609 +0.01(+0.71%)
Sep 13, 2023 1.390 1.440 1.260 1.410 641,015 +0.14(+11.02%)
Sep 12, 2023 1.290 1.370 1.250 1.270 128,405 -0.06(-4.51%)
Sep 11, 2023 1.380 1.440 1.310 1.330 162,995 -0.04(-2.92%)
Sep 08, 2023 1.290 1.434 1.240 1.370 241,579 +0.07(+5.38%)
Sep 07, 2023 1.330 1.330 1.200 1.300 167,855 -0.04(-2.99%)
Sep 06, 2023 1.420 1.460 1.310 1.340 121,394 -0.05(-3.60%)
Sep 05, 2023 1.300 1.540 1.256 1.390 399,292 +0.10(+7.75%)
Sep 01, 2023 1.100 1.410 1.100 1.290 1,173,986 +0.29(+29.00%)
Aug 31, 2023 1.050 1.150 0.9988 1.000 382,091 -0.02(-1.96%)
Aug 30, 2023 1.020 1.290 1.010 1.020 260,398 -0.01(-1.45%)
Aug 29, 2023 1.050 1.090 1.010 1.035 43,765 -0.02(-1.43%)
Aug 28, 2023 1.060 1.124 1.050 1.050 30,506 -0.06(-5.41%)
Aug 25, 2023 1.070 1.130 1.040 1.110 25,251 +0.01(+0.91%)
Aug 24, 2023 1.090 1.100 1.040 1.100 76,018 +0.00(+0.00%)
Aug 23, 2023 1.090 1.120 1.070 1.100 34,560 -0.02(-1.79%)
Aug 22, 2023 1.150 1.150 1.090 1.120 20,613 +0.01(+0.53%)
Aug 21, 2023 1.150 1.170 1.101 1.114 8,078 -0.04(-3.12%)
Aug 18, 2023 1.140 1.190 1.120 1.150 11,039 +0.01(+0.88%)
Aug 17, 2023 1.100 1.180 1.089 1.140 20,356 +0.03(+2.70%)
Aug 16, 2023 1.210 1.210 1.100 1.110 27,529 -0.01(-0.89%)
Aug 15, 2023 1.160 1.190 1.110 1.120 40,251 -0.10(-8.08%)
Aug 14, 2023 1.230 1.230 1.150 1.218 56,144 +0.04(+3.26%)
Aug 11, 2023 1.170 1.200 1.140 1.180 28,889 -0.02(-1.67%)
Aug 10, 2023 1.170 1.210 1.150 1.200 18,161 +0.01(+0.84%)
Aug 09, 2023 1.225 1.240 1.160 1.190 44,742 +0.00(+0.00%)
Aug 08, 2023 1.190 1.240 1.177 1.190 111,688 -0.01(-0.83%)
Aug 07, 2023 1.230 1.239 1.190 1.200 19,283 -0.05(-4.00%)
Aug 04, 2023 1.210 1.280 1.200 1.250 44,430 +0.05(+4.17%)
Aug 03, 2023 1.250 1.340 1.200 1.200 100,348 -0.08(-6.25%)
Aug 02, 2023 1.290 1.300 1.230 1.280 27,363 -0.02(-1.54%)
Aug 01, 2023 1.370 1.384 1.230 1.300 56,877 -0.04(-3.35%)
Jul 31, 2023 1.250 1.360 1.250 1.345 33,128 +0.08(+6.75%)
Jul 28, 2023 1.290 1.330 1.250 1.260 110,030 -0.04(-3.08%)
Jul 27, 2023 1.370 1.372 1.292 1.300 75,916 -0.09(-6.47%)
Jul 26, 2023 1.390 1.450 1.350 1.390 67,924 +0.02(+1.46%)
Jul 25, 2023 1.371 1.410 1.350 1.370 42,091 +0.00(+0.00%)
Jul 24, 2023 1.390 1.449 1.350 1.370 37,356 -0.04(-2.84%)
Jul 21, 2023 1.425 1.480 1.350 1.410 73,920 +0.00(+0.00%)
Jul 20, 2023 1.520 1.520 1.400 1.410 76,441 -0.11(-7.24%)
Jul 19, 2023 1.400 1.562 1.370 1.520 185,826 +0.14(+10.14%)
Jul 18, 2023 1.360 1.420 1.350 1.380 30,711 -0.01(-0.72%)
Jul 17, 2023 1.530 1.590 1.330 1.390 182,905 -0.12(-7.95%)
Jul 14, 2023 1.450 1.550 1.450 1.510 134,309 +0.05(+3.42%)
Jul 13, 2023 1.650 1.650 1.410 1.460 279,338 -0.19(-11.52%)
Jul 12, 2023 1.750 1.752 1.570 1.650 128,994 -0.07(-4.07%)
Jul 11, 2023 1.900 1.930 1.650 1.720 252,793 -0.27(-13.57%)
Jul 10, 2023 1.900 2.100 1.720 1.990 910,082 +0.09(+4.74%)
Jul 07, 2023 1.520 2.030 1.470 1.900 2,010,295 +0.43(+29.25%)
Jul 06, 2023 1.280 1.570 1.250 1.470 320,134 +0.25(+20.49%)
Jul 05, 2023 1.240 1.260 1.210 1.220 26,010 -0.07(-5.43%)
Jul 03, 2023 1.200 1.330 1.170 1.290 34,061 +0.11(+9.32%)
Jun 30, 2023 1.150 1.200 1.150 1.180 19,772 +0.00(+0.00%)
Jun 29, 2023 1.180 1.200 1.155 1.180 7,989 -0.02(-1.67%)
Jun 28, 2023 1.130 1.220 1.130 1.200 13,031 +0.03(+2.56%)
Jun 27, 2023 1.220 1.220 1.090 1.170 129,189 -0.04(-3.59%)
Jun 26, 2023 1.350 1.350 1.190 1.214 69,931 -0.12(-8.75%)
Jun 23, 2023 1.300 1.420 1.263 1.330 76,169 +0.03(+2.31%)
Jun 22, 2023 1.370 1.370 1.280 1.300 29,881 -0.05(-3.70%)
Jun 21, 2023 1.460 1.460 1.320 1.350 58,712 -0.09(-6.25%)
Jun 20, 2023 1.430 1.470 1.400 1.440 38,680 +0.03(+2.13%)
Jun 16, 2023 1.420 1.430 1.370 1.410 26,039 +0.03(+2.17%)
Jun 15, 2023 1.380 1.430 1.360 1.380 53,068 -0.38(-21.59%)
May 08, 2023 1.810 1.940 1.750 1.760 152,464 -0.28(-13.73%)
May 05, 2023 2.120 2.170 1.970 2.040 58,216 -0.03(-1.45%)
May 04, 2023 1.960 2.200 1.900 2.070 39,108 +0.16(+8.38%)
May 03, 2023 1.890 1.990 1.890 1.910 32,065 -0.01(-0.52%)
May 02, 2023 1.830 1.990 1.830 1.920 39,253 +0.09(+4.92%)
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.