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

Urban-Gro Inc (NQ: UGRO )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 8.060 8.330 7.790 7.910 66,300 -0.24(-2.94%)
Apr 29, 2021 8.390 8.400 8.120 8.150 73,219 -0.16(-1.93%)
Apr 28, 2021 8.300 8.400 8.180 8.310 46,896 +0.03(+0.36%)
Apr 27, 2021 8.130 8.330 8.020 8.280 42,927 +0.03(+0.36%)
Apr 26, 2021 8.100 8.400 8.020 8.250 62,529 +0.25(+3.12%)
Apr 23, 2021 8.020 8.200 7.830 8.000 85,300 -0.02(-0.25%)
Apr 22, 2021 8.330 8.330 7.810 8.020 111,511 +0.02(+0.25%)
Apr 21, 2021 7.610 8.280 7.510 8.000 140,189 +0.10(+1.27%)
Apr 20, 2021 8.380 8.690 7.620 7.900 133,635 -0.47(-5.62%)
Apr 19, 2021 8.410 8.900 7.960 8.370 133,631 -0.02(-0.24%)
Apr 16, 2021 8.130 8.610 7.883 8.390 169,100 +0.14(+1.70%)
Apr 15, 2021 8.660 8.950 8.130 8.250 146,583 -0.40(-4.62%)
Apr 14, 2021 8.550 9.100 8.450 8.650 178,107 +0.14(+1.65%)
Apr 13, 2021 8.400 9.600 8.400 8.510 416,918 +0.26(+3.15%)
Apr 12, 2021 8.490 8.490 7.940 8.250 65,446 -0.22(-2.60%)
Apr 09, 2021 8.670 8.675 8.250 8.470 67,500 +0.01(+0.12%)
Apr 08, 2021 8.270 8.500 8.060 8.460 84,638 +0.42(+5.22%)
Apr 07, 2021 8.160 8.337 7.900 8.040 88,680 +0.01(+0.12%)
Apr 06, 2021 8.090 8.380 7.900 8.030 58,524 -0.06(-0.74%)
Apr 05, 2021 8.560 8.570 8.010 8.090 110,789 -0.41(-4.82%)
Apr 01, 2021 8.500 8.640 8.201 8.500 162,000 +0.07(+0.83%)
Mar 31, 2021 8.180 8.500 8.000 8.430 173,191 +0.46(+5.77%)
Mar 30, 2021 7.870 8.180 7.700 7.970 115,461 -0.05(-0.62%)
Mar 29, 2021 7.900 8.145 7.800 8.020 105,518 +0.23(+2.95%)
Mar 26, 2021 8.110 8.175 7.500 7.790 176,600 -0.28(-3.47%)
Mar 25, 2021 7.900 8.200 7.650 8.070 213,640 -0.08(-0.98%)
Mar 24, 2021 9.500 9.500 7.900 8.150 1,532,177 -0.50(-5.78%)
Mar 23, 2021 9.030 9.160 8.420 8.650 160,816 -0.54(-5.88%)
Mar 22, 2021 9.000 9.550 8.840 9.190 108,051 +0.33(+3.72%)
Mar 19, 2021 9.000 9.340 8.600 8.860 384,600 +0.14(+1.61%)
Mar 18, 2021 9.230 9.750 8.640 8.720 313,244 -0.55(-5.93%)
Mar 17, 2021 9.040 9.390 8.660 9.270 147,838 +0.08(+0.87%)
Mar 16, 2021 9.400 9.670 8.570 9.190 292,069 -0.28(-2.96%)
Mar 15, 2021 8.430 9.710 8.380 9.470 759,552 +1.16(+13.96%)
Mar 12, 2021 8.090 8.450 7.930 8.310 174,300 +0.42(+5.32%)
Mar 11, 2021 8.050 8.440 7.830 7.890 298,090 -0.07(-0.88%)
Mar 10, 2021 7.350 8.290 7.150 7.960 223,988 +0.86(+12.11%)
Mar 09, 2021 7.200 7.550 6.900 7.100 316,826 -0.03(-0.42%)
Mar 08, 2021 7.390 7.600 7.000 7.130 303,913 -0.17(-2.33%)
Mar 05, 2021 7.600 7.690 7.110 7.300 193,200 -0.17(-2.28%)
Mar 04, 2021 8.170 8.320 7.150 7.470 398,610 -0.80(-9.67%)
Mar 03, 2021 8.550 8.750 8.060 8.270 313,738 -0.06(-0.72%)
Mar 02, 2021 8.750 8.880 8.030 8.330 121,271 -0.49(-5.56%)
Mar 01, 2021 8.530 8.900 8.100 8.820 233,783 +0.47(+5.63%)
Feb 26, 2021 8.260 8.690 8.000 8.350 418,600 +0.28(+3.47%)
Feb 25, 2021 8.990 8.990 7.810 8.070 808,446 -0.77(-8.71%)
Feb 24, 2021 9.290 9.290 8.610 8.840 252,934 -0.18(-2.00%)
Feb 23, 2021 9.750 9.780 8.190 9.020 598,328 -0.95(-9.53%)
Feb 22, 2021 10.20 11.26 9.800 9.970 560,183 -0.14(-1.38%)
Feb 19, 2021 10.80 10.89 9.850 10.11 254,300 -0.36(-3.44%)
Feb 18, 2021 10.95 10.95 9.610 10.47 526,125 -0.33(-3.06%)
Feb 17, 2021 11.69 11.69 9.750 10.80 663,618 -0.99(-8.40%)
Feb 16, 2021 12.50 13.13 11.26 11.79 1,118,702 -0.51(-4.15%)
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.