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 +0.020 (+1.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2023 3.570 3.860 3.570 3.800 69,687 +0.06(+1.60%)
Jan 30, 2023 3.600 3.872 3.577 3.740 35,348 +0.14(+3.89%)
Jan 27, 2023 3.680 3.790 3.420 3.600 45,455 -0.06(-1.64%)
Jan 26, 2023 3.700 3.700 3.450 3.660 28,025 +0.02(+0.55%)
Jan 25, 2023 3.360 3.700 3.360 3.640 14,180 +0.25(+7.37%)
Jan 24, 2023 3.430 3.500 3.330 3.390 27,696 -0.10(-2.87%)
Jan 23, 2023 3.370 3.510 3.370 3.490 20,516 +0.03(+0.87%)
Jan 20, 2023 3.330 3.490 3.330 3.460 12,326 +0.21(+6.46%)
Jan 19, 2023 3.440 3.500 3.250 3.250 58,241 -0.15(-4.41%)
Jan 18, 2023 3.750 4.010 3.360 3.400 84,619 -0.38(-10.05%)
Jan 17, 2023 3.370 3.900 3.360 3.780 119,219 +0.45(+13.51%)
Jan 13, 2023 3.110 3.390 3.105 3.330 52,153 +0.13(+4.06%)
Jan 12, 2023 3.000 3.255 3.000 3.200 35,806 +0.15(+4.92%)
Jan 11, 2023 3.020 3.240 3.020 3.050 38,197 -0.01(-0.33%)
Jan 10, 2023 2.900 3.100 2.900 3.060 27,117 +0.16(+5.52%)
Jan 09, 2023 2.980 3.250 2.900 2.900 50,396 -0.11(-3.65%)
Jan 06, 2023 3.080 3.155 3.010 3.010 19,105 -0.09(-2.90%)
Jan 05, 2023 3.080 3.210 2.950 3.100 22,899 +0.05(+1.64%)
Jan 04, 2023 2.850 3.297 2.810 3.050 37,135 +0.27(+9.71%)
Jan 03, 2023 2.650 2.841 2.650 2.780 23,840 +0.06(+2.21%)
Dec 30, 2022 2.750 2.870 2.630 2.720 113,476 -0.12(-4.23%)
Dec 29, 2022 2.860 3.090 2.770 2.840 38,774 +0.04(+1.43%)
Dec 28, 2022 3.110 3.130 2.800 2.800 94,104 -0.40(-12.50%)
Dec 27, 2022 3.000 3.410 3.000 3.200 25,904 +0.20(+6.67%)
Dec 23, 2022 3.140 3.280 3.000 3.000 19,722 -0.23(-7.12%)
Dec 22, 2022 3.210 3.400 3.048 3.230 28,850 -0.02(-0.62%)
Dec 21, 2022 3.210 3.470 3.210 3.250 20,744 +0.01(+0.31%)
Dec 20, 2022 3.360 3.610 3.240 3.240 27,367 -0.11(-3.28%)
Dec 19, 2022 3.830 3.830 3.285 3.350 25,130 -0.14(-4.01%)
Dec 16, 2022 3.200 3.670 3.200 3.490 39,428 +0.28(+8.72%)
Dec 15, 2022 3.130 3.374 3.130 3.210 35,346 -0.17(-4.89%)
Dec 14, 2022 4.120 4.150 3.230 3.375 142,788 -0.72(-17.68%)
Dec 13, 2022 4.320 4.380 3.910 4.100 33,109 -0.12(-2.84%)
Dec 12, 2022 4.350 4.680 4.200 4.220 11,386 -0.26(-5.80%)
Dec 09, 2022 4.640 4.740 4.390 4.480 26,160 -0.02(-0.44%)
Dec 08, 2022 4.600 4.620 4.350 4.500 29,431 -0.14(-3.02%)
Dec 07, 2022 4.640 4.770 4.514 4.640 18,132 -0.13(-2.73%)
Dec 06, 2022 4.900 5.000 4.660 4.770 48,512 -0.18(-3.64%)
Dec 05, 2022 4.950 5.040 4.660 4.950 61,785 +0.01(+0.20%)
Dec 02, 2022 4.890 4.950 4.700 4.940 68,193 +0.19(+4.00%)
Dec 01, 2022 4.880 4.964 4.640 4.750 68,611 -0.20(-4.04%)
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%)
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.