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

Urban-Gro Inc (NQ: UGRO )

1.840 -0.040 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
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.