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 (%)
Sep 30, 2021 13.79 13.99 12.97 13.29 174,532 -0.48(-3.49%)
Sep 29, 2021 13.99 14.13 13.75 13.77 92,588 -0.13(-0.94%)
Sep 28, 2021 13.89 14.25 13.65 13.90 117,345 -0.26(-1.84%)
Sep 27, 2021 13.19 14.30 13.19 14.16 191,125 +0.93(+7.03%)
Sep 24, 2021 13.82 14.11 13.23 13.23 159,497 -0.76(-5.43%)
Sep 23, 2021 12.85 14.20 12.80 13.99 331,879 +1.26(+9.90%)
Sep 22, 2021 13.15 13.30 12.52 12.73 148,097 -0.38(-2.90%)
Sep 21, 2021 12.97 13.15 12.57 13.11 226,470 +0.32(+2.50%)
Sep 20, 2021 13.85 13.89 12.49 12.79 279,315 -1.72(-11.85%)
Sep 17, 2021 14.23 14.55 13.81 14.51 188,463 +0.34(+2.40%)
Sep 16, 2021 13.60 14.38 13.20 14.17 163,714 +0.52(+3.81%)
Sep 15, 2021 13.48 13.83 13.06 13.65 288,186 +0.12(+0.89%)
Sep 14, 2021 14.82 14.83 13.23 13.53 368,595 -1.22(-8.27%)
Sep 13, 2021 14.19 14.84 13.87 14.75 394,576 +0.51(+3.58%)
Sep 10, 2021 16.25 16.25 14.24 14.24 588,616 -1.82(-11.33%)
Sep 09, 2021 15.73 16.30 15.34 16.06 368,397 +0.44(+2.82%)
Sep 08, 2021 15.17 15.80 14.69 15.62 288,986 +0.01(+0.06%)
Sep 07, 2021 14.68 15.72 13.92 15.61 557,446 +0.97(+6.63%)
Sep 03, 2021 15.07 15.12 13.50 14.64 1,135,866 -0.43(-2.85%)
Sep 02, 2021 15.33 15.99 14.88 15.07 284,690 -0.21(-1.37%)
Sep 01, 2021 15.45 15.63 14.65 15.28 416,432 -0.02(-0.13%)
Aug 31, 2021 15.41 16.11 15.17 15.30 186,799 -0.28(-1.80%)
Aug 30, 2021 17.02 17.19 15.40 15.58 520,144 -0.93(-5.63%)
Aug 27, 2021 15.50 17.30 15.50 16.51 640,066 +0.94(+6.04%)
Aug 26, 2021 14.84 16.50 14.80 15.57 598,511 +0.70(+4.71%)
Aug 25, 2021 13.77 15.38 13.43 14.87 547,740 +1.23(+9.02%)
Aug 24, 2021 13.90 13.90 13.09 13.64 177,360 -0.15(-1.09%)
Aug 23, 2021 13.37 14.29 12.74 13.79 677,302 +0.99(+7.73%)
Aug 20, 2021 11.18 13.19 11.11 12.80 625,735 +1.75(+15.84%)
Aug 19, 2021 10.78 11.31 10.78 11.05 131,571 -0.07(-0.63%)
Aug 18, 2021 10.11 11.13 10.03 11.12 196,484 +1.01(+9.99%)
Aug 17, 2021 10.76 10.84 9.810 10.11 399,556 -0.79(-7.25%)
Aug 16, 2021 11.60 11.75 10.81 10.90 209,610 -0.72(-6.20%)
Aug 13, 2021 11.94 12.29 11.02 11.62 410,292 -0.13(-1.11%)
Aug 12, 2021 11.00 12.08 10.61 11.75 1,331,444 +1.58(+15.54%)
Aug 11, 2021 10.50 10.55 10.02 10.17 193,137 -0.28(-2.68%)
Aug 10, 2021 10.27 10.48 10.13 10.45 103,694 +0.21(+2.05%)
Aug 09, 2021 10.32 10.37 9.910 10.24 80,251 -0.16(-1.54%)
Aug 06, 2021 10.05 10.50 9.800 10.40 140,057 +0.37(+3.69%)
Aug 05, 2021 10.00 10.27 9.640 10.03 156,840 +0.07(+0.70%)
Aug 04, 2021 9.730 10.11 9.500 9.960 192,131 +0.26(+2.68%)
Aug 03, 2021 9.660 10.10 9.310 9.700 152,272 +0.14(+1.46%)
Aug 02, 2021 9.500 9.950 9.500 9.560 85,865 +0.24(+2.58%)
Jul 30, 2021 9.520 9.690 9.320 9.320 89,461 -0.23(-2.41%)
Jul 29, 2021 9.930 9.937 9.550 9.550 28,387 -0.25(-2.55%)
Jul 28, 2021 9.780 10.20 9.440 9.800 121,364 +0.12(+1.24%)
Jul 27, 2021 9.850 9.900 9.440 9.680 78,479 -0.30(-3.01%)
Jul 26, 2021 10.33 10.40 9.825 9.980 115,500 -0.42(-4.04%)
Jul 23, 2021 10.40 10.75 10.02 10.40 307,117 +0.08(+0.78%)
Jul 22, 2021 9.950 10.45 9.950 10.32 186,905 +0.36(+3.61%)
Jul 21, 2021 9.580 10.40 9.580 9.960 225,673 +0.46(+4.84%)
Jul 20, 2021 9.230 9.671 9.130 9.500 127,447 +0.34(+3.71%)
Jul 19, 2021 8.680 9.290 8.600 9.160 178,047 +0.32(+3.62%)
Jul 16, 2021 8.600 9.549 8.600 8.840 208,768 +0.29(+3.39%)
Jul 15, 2021 9.200 9.455 8.510 8.550 226,642 -0.64(-6.96%)
Jul 14, 2021 10.24 10.24 9.190 9.190 325,942 -1.10(-10.69%)
Jul 13, 2021 10.00 10.40 9.970 10.29 173,516 +0.42(+4.26%)
Jul 12, 2021 9.580 9.940 9.510 9.870 71,079 +0.22(+2.28%)
Jul 09, 2021 9.380 9.820 9.380 9.650 73,415 +0.30(+3.21%)
Jul 08, 2021 8.990 9.650 8.910 9.350 165,213 +0.04(+0.43%)
Jul 07, 2021 9.640 9.640 9.240 9.310 176,173 -0.33(-3.42%)
Jul 06, 2021 9.800 9.800 9.190 9.640 114,351 -0.14(-1.43%)
Jul 02, 2021 9.240 9.780 9.022 9.780 122,044 +0.58(+6.30%)
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.