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 (%)
Feb 28, 2023 3.760 3.760 3.350 3.440 159,495 -0.37(-9.71%)
Feb 27, 2023 3.770 3.839 3.670 3.810 12,629 +0.11(+2.97%)
Feb 24, 2023 3.790 3.900 3.700 3.700 6,867 -0.12(-3.14%)
Feb 23, 2023 3.650 3.890 3.650 3.820 21,879 +0.08(+2.14%)
Feb 22, 2023 4.050 4.100 3.740 3.740 15,291 -0.16(-4.10%)
Feb 21, 2023 3.850 4.160 3.850 3.900 14,692 -0.10(-2.50%)
Feb 17, 2023 4.059 4.149 4.000 4.000 14,815 -0.07(-1.72%)
Feb 16, 2023 3.840 4.120 3.840 4.070 23,416 +0.17(+4.36%)
Feb 15, 2023 3.780 4.140 3.716 3.900 29,762 +0.10(+2.63%)
Feb 14, 2023 3.770 3.860 3.580 3.800 31,381 -0.05(-1.30%)
Feb 13, 2023 3.760 3.940 3.750 3.850 6,361 +0.09(+2.39%)
Feb 10, 2023 3.810 3.943 3.760 3.760 38,236 -0.08(-2.08%)
Feb 09, 2023 4.150 4.280 3.800 3.840 22,732 -0.19(-4.71%)
Feb 08, 2023 3.910 4.190 3.910 4.030 12,268 +0.17(+4.40%)
Feb 07, 2023 4.210 4.289 3.850 3.860 32,129 -0.46(-10.65%)
Feb 06, 2023 4.330 4.350 4.170 4.320 18,027 -0.05(-1.15%)
Feb 03, 2023 4.330 4.470 4.240 4.370 47,620 +0.13(+3.07%)
Feb 02, 2023 4.030 4.330 3.960 4.240 72,679 +0.22(+5.47%)
Feb 01, 2023 3.740 4.020 3.586 4.020 78,615 +0.22(+5.79%)
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%)
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.