Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urban-Gro Inc (NQ: UGRO )

1.710 -0.040 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 10.74 10.90 10.41 10.48 57,730 -0.26(-2.42%)
Mar 31, 2022 10.58 11.23 10.26 10.74 133,757 +0.02(+0.19%)
Mar 30, 2022 12.42 12.42 10.62 10.72 184,929 -0.95(-8.14%)
Mar 29, 2022 11.53 11.99 11.27 11.67 133,281 +0.28(+2.46%)
Mar 28, 2022 12.11 12.16 11.25 11.39 80,335 -0.72(-5.95%)
Mar 25, 2022 12.16 12.33 11.70 12.11 124,462 +0.29(+2.45%)
Mar 24, 2022 11.49 12.25 11.36 11.82 105,993 +0.33(+2.87%)
Mar 23, 2022 11.50 11.98 11.40 11.49 57,765 +0.06(+0.52%)
Mar 22, 2022 12.02 12.22 11.35 11.43 38,688 -0.50(-4.19%)
Mar 21, 2022 12.40 12.82 11.71 11.93 90,459 -0.27(-2.21%)
Mar 18, 2022 10.69 12.20 10.61 12.20 347,745 +1.52(+14.23%)
Mar 17, 2022 10.23 11.08 10.23 10.68 105,482 +0.34(+3.29%)
Mar 16, 2022 9.950 10.36 9.938 10.34 47,849 +0.49(+4.97%)
Mar 15, 2022 10.00 10.00 9.780 9.850 66,450 -0.03(-0.30%)
Mar 14, 2022 9.730 9.900 9.260 9.880 77,055 +0.29(+3.02%)
Mar 11, 2022 9.580 9.850 9.440 9.590 38,837 -0.02(-0.21%)
Mar 10, 2022 8.810 9.670 8.780 9.610 146,388 +0.68(+7.61%)
Mar 09, 2022 8.920 9.060 8.730 8.930 41,211 +0.22(+2.53%)
Mar 08, 2022 8.500 9.140 8.260 8.710 79,357 +0.24(+2.83%)
Mar 07, 2022 8.540 8.685 8.200 8.470 97,834 -0.14(-1.63%)
Mar 04, 2022 8.320 8.990 8.250 8.610 102,098 +0.24(+2.87%)
Mar 03, 2022 8.820 8.850 8.220 8.370 83,647 -0.33(-3.79%)
Mar 02, 2022 8.650 8.900 8.500 8.700 123,608 +0.22(+2.59%)
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.