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, 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%)
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.