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 UNCHANGED
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 (%)
Sep 30, 2022 2.780 2.980 2.760 2.790 104,675 +0.03(+1.09%)
Sep 29, 2022 2.750 2.950 2.740 2.760 30,564 -0.01(-0.36%)
Sep 28, 2022 2.870 3.000 2.760 2.770 58,765 -0.07(-2.46%)
Sep 27, 2022 2.870 2.870 2.800 2.840 27,422 +0.06(+2.16%)
Sep 26, 2022 2.870 2.945 2.745 2.780 47,843 -0.13(-4.47%)
Sep 23, 2022 3.030 3.075 2.800 2.910 105,207 -0.13(-4.28%)
Sep 22, 2022 3.040 3.100 2.970 3.040 64,938 +0.00(+0.00%)
Sep 21, 2022 3.060 3.090 2.970 3.040 73,061 +0.01(+0.33%)
Sep 20, 2022 3.000 3.090 2.960 3.030 72,572 +0.03(+1.00%)
Sep 19, 2022 3.070 3.119 2.980 3.000 68,993 -0.10(-3.23%)
Sep 16, 2022 3.090 3.160 3.000 3.100 93,245 -0.02(-0.64%)
Sep 15, 2022 3.080 3.200 3.010 3.120 106,337 +0.02(+0.65%)
Sep 14, 2022 3.130 3.155 2.910 3.100 178,417 +0.04(+1.31%)
Sep 13, 2022 3.150 3.220 2.945 3.060 146,705 -0.14(-4.38%)
Sep 12, 2022 3.450 3.500 3.190 3.200 250,215 -0.07(-2.14%)
Sep 09, 2022 3.610 3.761 3.200 3.270 369,576 -0.31(-8.66%)
Sep 08, 2022 3.770 3.850 3.550 3.580 144,831 -0.13(-3.50%)
Sep 07, 2022 3.620 3.740 3.530 3.710 29,073 +0.10(+2.77%)
Sep 06, 2022 3.710 3.840 3.600 3.610 37,164 -0.10(-2.70%)
Sep 02, 2022 3.680 3.870 3.600 3.710 14,356 -0.01(-0.27%)
Sep 01, 2022 3.780 3.840 3.700 3.720 23,879 -0.05(-1.33%)
Aug 31, 2022 3.700 3.862 3.700 3.770 35,254 +0.09(+2.45%)
Aug 30, 2022 3.700 3.890 3.640 3.680 68,434 +0.02(+0.55%)
Aug 29, 2022 3.540 3.790 3.510 3.660 130,974 +0.04(+1.10%)
Aug 26, 2022 3.750 3.947 3.510 3.620 151,546 -0.16(-4.23%)
Aug 25, 2022 3.700 3.927 3.630 3.780 152,289 +0.12(+3.28%)
Aug 24, 2022 3.780 4.000 3.600 3.660 122,003 -0.08(-2.14%)
Aug 23, 2022 3.650 4.020 3.650 3.740 159,401 +0.03(+0.81%)
Aug 22, 2022 3.930 4.051 3.665 3.710 155,508 -0.51(-12.09%)
Aug 19, 2022 4.450 4.721 3.920 4.220 234,642 -0.23(-5.17%)
Aug 18, 2022 4.590 4.791 4.310 4.450 116,232 -0.19(-4.09%)
Aug 17, 2022 5.010 5.050 4.360 4.640 371,921 -0.57(-10.94%)
Aug 16, 2022 5.250 5.310 4.890 5.210 235,517 -1.07(-17.04%)
Aug 15, 2022 6.300 6.400 6.030 6.280 58,224 -0.04(-0.63%)
Aug 12, 2022 5.680 6.330 5.530 6.320 44,586 +0.61(+10.68%)
Aug 11, 2022 5.920 6.160 5.690 5.710 20,059 -0.21(-3.55%)
Aug 10, 2022 5.950 6.080 5.780 5.920 38,748 +0.14(+2.42%)
Aug 09, 2022 6.290 6.340 5.720 5.780 37,192 -0.50(-7.96%)
Aug 08, 2022 6.430 6.580 6.128 6.280 17,457 +0.10(+1.62%)
Aug 05, 2022 5.980 6.340 5.980 6.180 21,900 -0.02(-0.32%)
Aug 04, 2022 6.410 6.680 6.140 6.200 37,581 -0.19(-2.97%)
Aug 03, 2022 6.910 7.025 6.260 6.390 50,786 -0.48(-6.99%)
Aug 02, 2022 6.740 7.120 6.660 6.870 29,152 +0.02(+0.29%)
Aug 01, 2022 6.580 6.950 6.555 6.850 40,681 +0.27(+4.10%)
Jul 29, 2022 6.220 6.580 6.050 6.580 30,121 +0.31(+4.94%)
Jul 28, 2022 5.920 6.270 5.820 6.270 17,691 +0.25(+4.15%)
Jul 27, 2022 5.890 6.150 5.660 6.020 66,708 +0.23(+3.97%)
Jul 26, 2022 6.290 6.290 5.730 5.790 26,084 -0.51(-8.10%)
Jul 25, 2022 6.030 6.400 6.030 6.300 14,247 +0.28(+4.65%)
Jul 22, 2022 6.230 6.590 5.960 6.020 26,998 -0.20(-3.22%)
Jul 21, 2022 6.390 6.660 6.170 6.220 41,864 -0.02(-0.32%)
Jul 20, 2022 5.960 6.490 5.898 6.240 74,440 +0.31(+5.23%)
Jul 19, 2022 5.490 5.960 5.435 5.930 32,196 +0.51(+9.41%)
Jul 18, 2022 5.560 5.605 5.351 5.420 52,596 -0.05(-0.91%)
Jul 15, 2022 5.990 6.020 5.470 5.470 24,955 -0.42(-7.13%)
Jul 14, 2022 5.490 6.060 5.470 5.890 54,092 +0.33(+5.94%)
Jul 13, 2022 5.530 5.680 5.340 5.560 20,744 +0.03(+0.54%)
Jul 12, 2022 5.340 5.650 5.210 5.530 25,460 +0.25(+4.73%)
Jul 11, 2022 5.500 5.680 5.230 5.280 16,404 -0.15(-2.76%)
Jul 08, 2022 5.440 5.680 5.340 5.430 39,504 +0.01(+0.18%)
Jul 07, 2022 5.250 5.565 5.180 5.420 37,900 +0.27(+5.24%)
Jul 06, 2022 5.430 5.460 5.100 5.150 29,805 -0.23(-4.28%)
Jul 05, 2022 4.950 5.550 4.910 5.380 34,782 +0.32(+6.32%)
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.