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

Urban-Gro Inc (NQ: UGRO )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2022 4.650 4.950 4.420 4.950 37,824 +0.44(+9.76%)
Nov 29, 2022 4.450 4.598 4.360 4.510 16,200 +0.06(+1.35%)
Nov 28, 2022 4.500 4.520 4.250 4.450 20,604 -0.11(-2.41%)
Nov 25, 2022 4.360 4.730 4.323 4.560 10,230 +0.22(+5.07%)
Nov 23, 2022 4.615 4.615 4.340 4.340 24,694 +0.01(+0.23%)
Nov 22, 2022 4.310 4.640 4.200 4.330 10,566 +0.03(+0.70%)
Nov 21, 2022 4.370 4.470 4.220 4.300 25,768 -0.14(-3.15%)
Nov 18, 2022 4.690 4.700 4.350 4.440 23,984 -0.13(-2.84%)
Nov 17, 2022 4.390 4.590 4.330 4.570 25,951 +0.26(+6.03%)
Nov 16, 2022 4.160 4.400 4.100 4.310 24,365 +0.15(+3.61%)
Nov 15, 2022 4.150 4.250 3.960 4.160 30,529 +0.06(+1.46%)
Nov 14, 2022 3.900 4.240 3.900 4.100 37,393 +0.18(+4.59%)
Nov 11, 2022 4.300 4.360 3.870 3.920 89,060 -0.22(-5.31%)
Nov 10, 2022 4.100 4.255 4.020 4.140 61,325 +0.16(+4.02%)
Nov 09, 2022 4.130 4.172 3.980 3.980 26,006 -0.13(-3.16%)
Nov 08, 2022 3.990 4.230 3.980 4.110 26,195 +0.11(+2.75%)
Nov 07, 2022 3.950 4.050 3.905 4.000 21,588 +0.17(+4.44%)
Nov 04, 2022 3.900 3.960 3.780 3.830 32,962 +0.01(+0.26%)
Nov 03, 2022 3.880 3.890 3.750 3.820 62,917 -0.10(-2.55%)
Nov 02, 2022 4.000 4.050 3.800 3.920 43,564 -0.14(-3.45%)
Nov 01, 2022 4.030 4.280 3.980 4.060 11,559 +0.00(+0.00%)
Oct 31, 2022 3.960 4.140 3.810 4.060 98,940 +0.13(+3.31%)
Oct 28, 2022 3.940 4.120 3.900 3.930 56,127 -0.10(-2.48%)
Oct 27, 2022 4.410 4.410 3.901 4.030 83,227 -0.33(-7.57%)
Oct 26, 2022 4.620 4.620 4.330 4.360 29,477 -0.27(-5.83%)
Oct 25, 2022 4.390 4.700 4.390 4.630 105,760 +0.17(+3.81%)
Oct 24, 2022 4.500 4.540 4.277 4.460 31,927 -0.10(-2.19%)
Oct 21, 2022 4.330 4.580 4.160 4.560 99,899 +0.21(+4.83%)
Oct 20, 2022 3.855 4.500 3.855 4.350 78,750 +0.49(+12.69%)
Oct 19, 2022 3.950 4.150 3.840 3.860 84,965 -0.12(-3.02%)
Oct 18, 2022 4.210 4.330 3.950 3.980 81,067 -0.16(-3.86%)
Oct 17, 2022 3.880 4.190 3.880 4.140 67,650 +0.31(+8.09%)
Oct 14, 2022 3.820 3.940 3.760 3.830 52,004 +0.00(+0.00%)
Oct 13, 2022 3.690 3.900 3.490 3.830 35,878 +0.01(+0.26%)
Oct 12, 2022 3.810 3.990 3.770 3.820 20,424 -0.03(-0.78%)
Oct 11, 2022 3.550 4.170 3.460 3.850 209,512 +0.45(+13.24%)
Oct 10, 2022 3.530 3.577 3.400 3.400 13,555 -0.12(-3.41%)
Oct 07, 2022 3.530 3.750 3.395 3.520 139,175 -0.05(-1.40%)
Oct 06, 2022 3.300 3.700 3.090 3.570 237,611 +0.27(+8.18%)
Oct 05, 2022 3.130 3.380 3.070 3.300 45,439 +0.14(+4.43%)
Oct 04, 2022 2.980 3.240 2.941 3.160 46,285 +0.31(+10.88%)
Oct 03, 2022 2.790 2.980 2.760 2.850 85,582 +0.06(+2.15%)
Sep 30, 2022 2.780 2.980 2.760 2.790 104,675 +0.03(+1.09%)
Sep 29, 2022 2.750 2.950 2.740 2.760 30,564 -0.01(-0.36%)
Sep 28, 2022 2.870 3.000 2.760 2.770 58,765 -0.07(-2.46%)
Sep 27, 2022 2.870 2.870 2.800 2.840 27,422 +0.06(+2.16%)
Sep 26, 2022 2.870 2.945 2.745 2.780 47,843 -0.13(-4.47%)
Sep 23, 2022 3.030 3.075 2.800 2.910 105,207 -0.13(-4.28%)
Sep 22, 2022 3.040 3.100 2.970 3.040 64,938 +0.00(+0.00%)
Sep 21, 2022 3.060 3.090 2.970 3.040 73,061 +0.01(+0.33%)
Sep 20, 2022 3.000 3.090 2.960 3.030 72,572 +0.03(+1.00%)
Sep 19, 2022 3.070 3.119 2.980 3.000 68,993 -0.10(-3.23%)
Sep 16, 2022 3.090 3.160 3.000 3.100 93,245 -0.02(-0.64%)
Sep 15, 2022 3.080 3.200 3.010 3.120 106,337 +0.02(+0.65%)
Sep 14, 2022 3.130 3.155 2.910 3.100 178,417 +0.04(+1.31%)
Sep 13, 2022 3.150 3.220 2.945 3.060 146,705 -0.14(-4.38%)
Sep 12, 2022 3.450 3.500 3.190 3.200 250,215 -0.07(-2.14%)
Sep 09, 2022 3.610 3.761 3.200 3.270 369,576 -0.31(-8.66%)
Sep 08, 2022 3.770 3.850 3.550 3.580 144,831 -0.13(-3.50%)
Sep 07, 2022 3.620 3.740 3.530 3.710 29,073 +0.10(+2.77%)
Sep 06, 2022 3.710 3.840 3.600 3.610 37,164 -0.10(-2.70%)
Sep 02, 2022 3.680 3.870 3.600 3.710 14,356 -0.01(-0.27%)
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.