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 29, 2023 1.384 1.390 1.310 1.360 57,460 +0.02(+1.49%)
Sep 28, 2023 1.427 1.427 1.310 1.340 53,224 -0.07(-4.96%)
Sep 27, 2023 1.330 1.450 1.330 1.410 62,947 +0.01(+0.71%)
Sep 26, 2023 1.320 1.430 1.300 1.400 178,285 +0.10(+7.69%)
Sep 25, 2023 1.250 1.340 1.300 1.300 47,862 +0.01(+0.78%)
Sep 22, 2023 1.290 1.300 1.250 1.290 40,571 -0.01(-0.77%)
Sep 21, 2023 1.320 1.345 1.270 1.300 39,310 -0.02(-1.52%)
Sep 20, 2023 1.360 1.365 1.320 1.320 46,842 -0.01(-0.75%)
Sep 19, 2023 1.350 1.370 1.290 1.330 86,452 -0.01(-0.75%)
Sep 18, 2023 1.400 1.400 1.320 1.340 68,542 -0.06(-4.29%)
Sep 15, 2023 1.470 1.480 1.380 1.400 70,553 -0.02(-1.41%)
Sep 14, 2023 1.430 1.650 1.355 1.420 344,609 +0.01(+0.71%)
Sep 13, 2023 1.390 1.440 1.260 1.410 641,015 +0.14(+11.02%)
Sep 12, 2023 1.290 1.370 1.250 1.270 128,405 -0.06(-4.51%)
Sep 11, 2023 1.380 1.440 1.310 1.330 162,995 -0.04(-2.92%)
Sep 08, 2023 1.290 1.434 1.240 1.370 241,579 +0.07(+5.38%)
Sep 07, 2023 1.330 1.330 1.200 1.300 167,855 -0.04(-2.99%)
Sep 06, 2023 1.420 1.460 1.310 1.340 121,394 -0.05(-3.60%)
Sep 05, 2023 1.300 1.540 1.256 1.390 399,292 +0.10(+7.75%)
Sep 01, 2023 1.100 1.410 1.100 1.290 1,173,986 +0.29(+29.00%)
Aug 31, 2023 1.050 1.150 0.9988 1.000 382,091 -0.02(-1.96%)
Aug 30, 2023 1.020 1.290 1.010 1.020 260,398 -0.01(-1.45%)
Aug 29, 2023 1.050 1.090 1.010 1.035 43,765 -0.02(-1.43%)
Aug 28, 2023 1.060 1.124 1.050 1.050 30,506 -0.06(-5.41%)
Aug 25, 2023 1.070 1.130 1.040 1.110 25,251 +0.01(+0.91%)
Aug 24, 2023 1.090 1.100 1.040 1.100 76,018 +0.00(+0.00%)
Aug 23, 2023 1.090 1.120 1.070 1.100 34,560 -0.02(-1.79%)
Aug 22, 2023 1.150 1.150 1.090 1.120 20,613 +0.01(+0.53%)
Aug 21, 2023 1.150 1.170 1.101 1.114 8,078 -0.04(-3.12%)
Aug 18, 2023 1.140 1.190 1.120 1.150 11,039 +0.01(+0.88%)
Aug 17, 2023 1.100 1.180 1.089 1.140 20,356 +0.03(+2.70%)
Aug 16, 2023 1.210 1.210 1.100 1.110 27,529 -0.01(-0.89%)
Aug 15, 2023 1.160 1.190 1.110 1.120 40,251 -0.10(-8.08%)
Aug 14, 2023 1.230 1.230 1.150 1.218 56,144 +0.04(+3.26%)
Aug 11, 2023 1.170 1.200 1.140 1.180 28,889 -0.02(-1.67%)
Aug 10, 2023 1.170 1.210 1.150 1.200 18,161 +0.01(+0.84%)
Aug 09, 2023 1.225 1.240 1.160 1.190 44,742 +0.00(+0.00%)
Aug 08, 2023 1.190 1.240 1.177 1.190 111,688 -0.01(-0.83%)
Aug 07, 2023 1.230 1.239 1.190 1.200 19,283 -0.05(-4.00%)
Aug 04, 2023 1.210 1.280 1.200 1.250 44,430 +0.05(+4.17%)
Aug 03, 2023 1.250 1.340 1.200 1.200 100,348 -0.08(-6.25%)
Aug 02, 2023 1.290 1.300 1.230 1.280 27,363 -0.02(-1.54%)
Aug 01, 2023 1.370 1.384 1.230 1.300 56,877 -0.04(-3.35%)
Jul 31, 2023 1.250 1.360 1.250 1.345 33,128 +0.08(+6.75%)
Jul 28, 2023 1.290 1.330 1.250 1.260 110,030 -0.04(-3.08%)
Jul 27, 2023 1.370 1.372 1.292 1.300 75,916 -0.09(-6.47%)
Jul 26, 2023 1.390 1.450 1.350 1.390 67,924 +0.02(+1.46%)
Jul 25, 2023 1.371 1.410 1.350 1.370 42,091 +0.00(+0.00%)
Jul 24, 2023 1.390 1.449 1.350 1.370 37,356 -0.04(-2.84%)
Jul 21, 2023 1.425 1.480 1.350 1.410 73,920 +0.00(+0.00%)
Jul 20, 2023 1.520 1.520 1.400 1.410 76,441 -0.11(-7.24%)
Jul 19, 2023 1.400 1.562 1.370 1.520 185,826 +0.14(+10.14%)
Jul 18, 2023 1.360 1.420 1.350 1.380 30,711 -0.01(-0.72%)
Jul 17, 2023 1.530 1.590 1.330 1.390 182,905 -0.12(-7.95%)
Jul 14, 2023 1.450 1.550 1.450 1.510 134,309 +0.05(+3.42%)
Jul 13, 2023 1.650 1.650 1.410 1.460 279,338 -0.19(-11.52%)
Jul 12, 2023 1.750 1.752 1.570 1.650 128,994 -0.07(-4.07%)
Jul 11, 2023 1.900 1.930 1.650 1.720 252,793 -0.27(-13.57%)
Jul 10, 2023 1.900 2.100 1.720 1.990 910,082 +0.09(+4.74%)
Jul 07, 2023 1.520 2.030 1.470 1.900 2,010,295 +0.43(+29.25%)
Jul 06, 2023 1.280 1.570 1.250 1.470 320,134 +0.25(+20.49%)
Jul 05, 2023 1.240 1.260 1.210 1.220 26,010 -0.07(-5.43%)
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.