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 -0.100 (-5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2022 4.680 5.120 4.680 4.840 42,072 +0.03(+0.62%)
Jun 29, 2022 4.980 5.184 4.630 4.810 55,116 -0.15(-3.02%)
Jun 28, 2022 5.220 5.300 4.920 4.960 39,279 -0.30(-5.70%)
Jun 27, 2022 5.020 5.260 4.910 5.260 25,961 +0.24(+4.78%)
Jun 24, 2022 5.000 5.170 4.860 5.020 48,764 +0.15(+3.08%)
Jun 23, 2022 4.840 5.440 4.790 4.870 64,500 -0.01(-0.20%)
Jun 22, 2022 4.820 5.100 4.715 4.880 82,128 +0.06(+1.24%)
Jun 21, 2022 5.060 5.610 4.820 4.820 85,595 -0.10(-2.03%)
Jun 17, 2022 4.860 5.310 4.760 4.920 175,383 +0.16(+3.36%)
Jun 16, 2022 4.600 4.960 4.500 4.760 74,641 +0.11(+2.37%)
Jun 15, 2022 5.290 5.290 4.590 4.650 69,787 -0.43(-8.46%)
Jun 14, 2022 5.340 5.350 5.080 5.080 43,571 -0.24(-4.51%)
Jun 13, 2022 5.780 5.790 5.190 5.320 101,864 -0.60(-10.14%)
Jun 10, 2022 5.850 6.090 5.690 5.920 51,365 -0.04(-0.67%)
Jun 09, 2022 6.180 6.180 5.940 5.960 20,566 -0.38(-5.99%)
Jun 08, 2022 6.110 6.340 6.024 6.340 29,184 +0.19(+3.09%)
Jun 07, 2022 5.740 6.250 5.740 6.150 30,155 +0.30(+5.13%)
Jun 06, 2022 5.900 5.930 5.745 5.850 36,012 -0.07(-1.18%)
Jun 03, 2022 6.160 6.160 5.850 5.920 43,730 -0.34(-5.43%)
Jun 02, 2022 5.780 6.350 5.780 6.260 18,393 +0.43(+7.38%)
Jun 01, 2022 5.940 6.130 5.770 5.830 39,335 -0.13(-2.18%)
May 31, 2022 6.110 6.200 5.790 5.960 42,530 -0.09(-1.49%)
May 27, 2022 6.150 6.380 6.000 6.050 69,989 -0.22(-3.51%)
May 26, 2022 5.890 6.520 5.890 6.270 94,511 +0.37(+6.27%)
May 25, 2022 5.540 5.950 5.540 5.900 35,533 +0.27(+4.80%)
May 24, 2022 6.100 6.150 5.530 5.630 100,771 -0.45(-7.40%)
May 23, 2022 6.270 6.320 6.050 6.080 42,633 -0.15(-2.41%)
May 20, 2022 6.250 6.490 5.970 6.230 61,107 +0.15(+2.47%)
May 19, 2022 6.150 6.590 6.050 6.080 95,080 -0.12(-1.94%)
May 18, 2022 6.280 6.549 6.080 6.200 44,667 -0.21(-3.28%)
May 17, 2022 6.270 6.740 6.100 6.410 84,048 +0.17(+2.72%)
May 16, 2022 6.420 6.560 6.100 6.240 83,363 -0.12(-1.89%)
May 13, 2022 6.350 6.430 6.160 6.360 31,612 +0.11(+1.76%)
May 12, 2022 5.920 6.355 5.795 6.250 126,114 +0.18(+2.97%)
May 11, 2022 8.220 8.220 5.850 6.070 158,907 -0.70(-10.34%)
May 10, 2022 6.650 6.970 6.500 6.770 91,537 +0.19(+2.89%)
May 09, 2022 6.760 6.870 6.300 6.580 43,304 -0.22(-3.24%)
May 06, 2022 7.000 7.000 6.500 6.800 56,775 -0.14(-2.02%)
May 05, 2022 7.510 7.510 6.710 6.940 74,048 -0.47(-6.34%)
May 04, 2022 7.550 7.710 7.070 7.410 86,418 -0.33(-4.26%)
May 03, 2022 7.650 7.900 7.530 7.740 33,707 +0.11(+1.44%)
May 02, 2022 7.560 7.840 7.420 7.630 49,551 +0.36(+4.95%)
Apr 29, 2022 7.230 7.450 7.100 7.270 33,952 -0.01(-0.14%)
Apr 28, 2022 7.150 7.448 6.930 7.280 42,877 +0.22(+3.12%)
Apr 27, 2022 7.410 7.560 7.000 7.060 32,928 -0.36(-4.85%)
Apr 26, 2022 7.530 7.630 7.360 7.420 37,196 -0.19(-2.50%)
Apr 25, 2022 7.140 7.620 7.125 7.610 80,433 +0.53(+7.49%)
Apr 22, 2022 7.220 7.485 6.910 7.080 131,491 -0.22(-3.01%)
Apr 21, 2022 7.800 7.890 7.165 7.300 113,188 -0.43(-5.56%)
Apr 20, 2022 7.800 8.000 7.620 7.730 96,129 +0.00(+0.00%)
Apr 19, 2022 7.770 7.990 7.640 7.730 109,451 -0.04(-0.51%)
Apr 18, 2022 8.330 8.490 7.500 7.770 221,738 -0.64(-7.61%)
Apr 14, 2022 8.840 8.840 8.340 8.410 144,123 -0.34(-3.89%)
Apr 13, 2022 8.730 9.350 8.570 8.750 243,796 +0.20(+2.34%)
Apr 12, 2022 9.290 9.630 8.470 8.550 212,871 -0.65(-7.07%)
Apr 11, 2022 9.100 9.450 9.000 9.200 84,721 +0.13(+1.49%)
Apr 08, 2022 9.360 9.390 8.950 9.065 77,426 -0.25(-2.63%)
Apr 07, 2022 9.450 9.450 8.830 9.310 98,811 +0.02(+0.22%)
Apr 06, 2022 9.600 9.715 9.100 9.290 138,261 -0.42(-4.33%)
Apr 05, 2022 10.84 10.84 9.630 9.710 196,571 -0.91(-8.57%)
Apr 04, 2022 10.71 11.09 10.54 10.62 72,216 +0.14(+1.34%)
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.