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 (%)
Mar 28, 2024 1.440 1.460 1.300 1.370 578,589 -0.44(-24.52%)
Mar 27, 2024 1.950 1.950 1.770 1.815 407,716 -0.14(-6.92%)
Mar 26, 2024 1.950 2.050 1.870 1.950 139,678 +0.03(+1.56%)
Mar 25, 2024 2.170 2.188 1.800 1.920 163,819 -0.24(-11.11%)
Mar 22, 2024 2.050 2.280 2.050 2.160 284,143 +0.07(+3.35%)
Mar 21, 2024 2.040 2.150 2.000 2.090 54,856 +0.04(+1.95%)
Mar 20, 2024 2.180 2.269 2.000 2.050 95,817 -0.10(-4.65%)
Mar 19, 2024 2.140 2.233 2.090 2.150 34,552 -0.04(-1.83%)
Mar 18, 2024 2.200 2.420 2.190 2.190 187,461 -0.01(-0.45%)
Mar 15, 2024 2.010 2.250 1.990 2.200 133,727 +0.20(+10.00%)
Mar 14, 2024 2.050 2.140 1.927 2.000 20,488 -0.08(-3.85%)
Mar 13, 2024 1.990 2.175 1.940 2.080 58,186 +0.12(+6.12%)
Mar 12, 2024 1.880 2.010 1.880 1.960 29,325 +0.08(+4.26%)
Mar 11, 2024 1.940 2.030 1.865 1.880 66,509 -0.11(-5.29%)
Mar 08, 2024 2.100 2.100 1.980 1.985 66,624 -0.10(-5.02%)
Mar 07, 2024 2.110 2.150 1.970 2.090 72,543 -0.02(-0.95%)
Mar 06, 2024 2.060 2.190 2.050 2.110 37,377 +0.05(+2.43%)
Mar 05, 2024 2.010 2.180 1.831 2.060 87,565 +0.05(+2.49%)
Mar 04, 2024 2.090 2.180 2.000 2.010 190,272 -0.19(-8.64%)
Mar 01, 2024 2.230 2.260 1.990 2.200 191,812 -0.07(-3.08%)
Feb 29, 2024 2.390 2.390 2.180 2.270 81,992 -0.13(-5.42%)
Feb 28, 2024 2.410 2.509 2.360 2.400 33,604 -0.01(-0.41%)
Feb 27, 2024 2.540 2.620 2.392 2.410 64,309 -0.14(-5.49%)
Feb 26, 2024 2.360 2.751 2.360 2.550 160,301 +0.23(+9.91%)
Feb 23, 2024 2.550 2.550 2.270 2.320 88,060 -0.17(-6.83%)
Feb 22, 2024 2.610 2.650 2.390 2.490 58,477 -0.05(-2.16%)
Feb 21, 2024 2.840 2.840 2.500 2.545 71,452 -0.27(-9.75%)
Feb 20, 2024 2.500 2.820 2.430 2.820 150,231 +0.39(+16.05%)
Feb 16, 2024 2.220 2.600 2.150 2.430 185,917 +0.24(+10.96%)
Feb 15, 2024 2.580 2.710 2.170 2.190 162,553 -0.44(-16.73%)
Feb 14, 2024 2.600 2.650 2.460 2.630 84,691 +0.13(+5.20%)
Feb 13, 2024 2.290 2.520 2.290 2.500 71,529 +0.14(+5.93%)
Feb 12, 2024 2.130 2.629 2.110 2.360 382,155 +0.28(+13.46%)
Feb 09, 2024 1.830 2.080 1.830 2.080 241,701 +0.24(+13.04%)
Feb 08, 2024 1.830 1.930 1.770 1.840 54,399 +0.02(+1.10%)
Feb 07, 2024 1.990 1.990 1.820 1.820 34,617 -0.17(-8.54%)
Feb 06, 2024 1.820 1.990 1.800 1.990 119,351 +0.23(+13.07%)
Feb 05, 2024 1.880 1.887 1.724 1.760 46,694 -0.12(-6.38%)
Feb 02, 2024 1.820 1.980 1.810 1.880 97,371 +0.01(+0.55%)
Feb 01, 2024 1.710 1.880 1.660 1.870 132,189 +0.21(+12.64%)
Jan 31, 2024 1.700 1.730 1.660 1.660 23,979 -0.06(-3.49%)
Jan 30, 2024 1.710 1.740 1.650 1.720 11,576 +0.02(+1.18%)
Jan 29, 2024 1.630 1.710 1.610 1.700 26,180 +0.07(+4.22%)
Jan 26, 2024 1.630 1.650 1.620 1.631 19,609 +0.02(+1.32%)
Jan 25, 2024 1.620 1.650 1.550 1.610 23,227 +0.02(+1.26%)
Jan 24, 2024 1.570 1.630 1.490 1.590 82,829 +0.04(+2.58%)
Jan 23, 2024 1.560 1.570 1.520 1.550 23,828 +0.03(+1.97%)
Jan 22, 2024 1.530 1.550 1.480 1.520 7,937 +0.00(+0.00%)
Jan 19, 2024 1.550 1.590 1.440 1.520 60,356 +0.00(+0.00%)
Jan 18, 2024 1.540 1.540 1.460 1.520 66,582 +0.03(+2.02%)
Jan 17, 2024 1.540 1.550 1.430 1.490 29,348 -0.05(-3.25%)
Jan 16, 2024 1.590 1.650 1.497 1.540 133,306 +0.07(+4.76%)
Jan 12, 2024 1.490 1.600 1.450 1.470 18,056 -0.03(-2.00%)
Jan 11, 2024 1.600 1.600 1.410 1.500 91,652 -0.06(-3.85%)
Jan 10, 2024 1.570 1.605 1.520 1.560 61,419 -0.04(-2.50%)
Jan 09, 2024 1.650 1.690 1.540 1.600 66,354 -0.03(-1.84%)
Jan 08, 2024 1.710 1.710 1.563 1.630 76,346 -0.06(-3.55%)
Jan 05, 2024 1.770 1.780 1.670 1.690 100,856 -0.07(-3.98%)
Jan 04, 2024 1.540 1.770 1.540 1.760 308,602 +0.24(+15.79%)
Jan 03, 2024 1.400 1.550 1.400 1.520 126,170 +0.11(+7.80%)
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.