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

Urban-Gro Inc (NQ: UGRO )

1.520 -0.020 (-1.33%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.600 1.600 1.500 1.540 41,974 -0.10(-6.10%)
Nov 21, 2024 1.600 1.640 1.400 1.640 41,031 +0.06(+3.80%)
Nov 20, 2024 1.490 1.600 1.445 1.580 24,157 +0.11(+7.48%)
Nov 19, 2024 1.410 1.495 1.390 1.470 21,938 +0.07(+5.00%)
Nov 18, 2024 1.440 1.460 1.370 1.400 18,488 -0.03(-2.10%)
Nov 15, 2024 1.530 1.540 1.430 1.430 10,641 -0.11(-7.14%)
Nov 14, 2024 1.510 1.690 1.420 1.540 90,728 +0.03(+1.99%)
Nov 13, 2024 1.490 1.510 1.410 1.510 31,728 +0.00(+0.00%)
Nov 12, 2024 1.430 1.510 1.410 1.510 26,856 +0.06(+4.14%)
Nov 11, 2024 1.510 1.620 1.450 1.450 32,148 -0.05(-3.33%)
Nov 08, 2024 1.540 1.550 1.490 1.500 16,396 -0.07(-4.46%)
Nov 07, 2024 1.440 1.610 1.437 1.570 12,816 +0.12(+8.28%)
Nov 06, 2024 1.700 1.735 1.420 1.450 73,621 -0.36(-19.89%)
Nov 05, 2024 1.860 1.890 1.800 1.810 19,661 -0.05(-2.69%)
Nov 04, 2024 1.860 1.920 1.790 1.860 68,780 +0.02(+1.31%)
Nov 01, 2024 1.800 1.836 1.770 1.836 93,831 +0.08(+4.32%)
Oct 31, 2024 1.790 1.790 1.720 1.760 14,131 -0.05(-2.76%)
Oct 30, 2024 1.730 1.860 1.610 1.810 51,799 +0.08(+4.62%)
Oct 29, 2024 1.600 1.730 1.590 1.730 27,165 +0.08(+4.85%)
Oct 28, 2024 1.650 1.670 1.540 1.650 37,182 +0.04(+2.48%)
Oct 25, 2024 1.550 1.640 1.520 1.610 24,559 +0.03(+2.20%)
Oct 24, 2024 1.640 1.685 1.528 1.575 18,456 -0.08(-5.10%)
Oct 23, 2024 1.620 1.680 1.590 1.660 14,622 +0.04(+2.47%)
Oct 22, 2024 1.580 1.830 1.560 1.620 70,904 -0.22(-11.96%)
Oct 21, 2024 1.640 1.900 1.560 1.840 101,386 +0.20(+12.20%)
Oct 18, 2024 1.553 1.650 1.553 1.640 21,447 +0.10(+6.49%)
Oct 17, 2024 1.470 1.600 1.470 1.540 47,425 +0.05(+3.36%)
Oct 16, 2024 1.420 1.510 1.390 1.490 81,893 +0.03(+2.41%)
Oct 15, 2024 1.420 1.460 1.420 1.455 2,611 +0.03(+1.75%)
Oct 14, 2024 1.400 1.490 1.400 1.430 17,636 +0.01(+0.70%)
Oct 11, 2024 1.430 1.450 1.410 1.420 11,375 +0.02(+1.43%)
Oct 10, 2024 1.480 1.490 1.400 1.400 42,473 -0.06(-4.11%)
Oct 09, 2024 1.440 1.490 1.350 1.460 30,463 +0.03(+2.10%)
Oct 08, 2024 1.360 1.472 1.340 1.430 15,093 +0.01(+0.70%)
Oct 07, 2024 1.490 1.490 1.370 1.420 27,388 -0.06(-4.05%)
Oct 04, 2024 1.470 1.500 1.418 1.480 21,344 -0.01(-0.67%)
Oct 03, 2024 1.360 1.550 1.330 1.490 105,036 +0.13(+9.56%)
Oct 02, 2024 1.340 1.382 1.290 1.360 14,239 +0.03(+1.87%)
Oct 01, 2024 1.370 1.370 1.267 1.335 21,632 -0.04(-3.26%)
Sep 30, 2024 1.370 1.390 1.370 1.380 10,039 +0.05(+3.76%)
Sep 27, 2024 1.360 1.360 1.300 1.330 5,811 +0.05(+3.91%)
Sep 26, 2024 1.250 1.336 1.250 1.280 5,386 +0.06(+4.92%)
Sep 25, 2024 1.271 1.303 1.220 1.220 25,952 -0.04(-3.17%)
Sep 24, 2024 1.260 1.310 1.260 1.260 10,352 -0.07(-5.26%)
Sep 23, 2024 1.290 1.370 1.240 1.330 26,313 +0.02(+1.53%)
Sep 20, 2024 1.390 1.392 1.230 1.310 44,036 -0.08(-5.76%)
Sep 19, 2024 1.380 1.441 1.350 1.390 6,299 +0.03(+2.21%)
Sep 18, 2024 1.400 1.450 1.355 1.360 7,004 -0.05(-3.55%)
Sep 17, 2024 1.390 1.440 1.390 1.410 6,173 +0.01(+0.71%)
Sep 16, 2024 1.400 1.450 1.330 1.400 16,665 -0.03(-2.24%)
Sep 13, 2024 1.430 1.440 1.390 1.432 11,617 -0.02(-1.23%)
Sep 12, 2024 1.420 1.486 1.420 1.450 4,970 +0.00(+0.00%)
Sep 11, 2024 1.480 1.490 1.430 1.450 7,996 -0.04(-2.68%)
Sep 10, 2024 1.450 1.500 1.450 1.490 21,298 +0.02(+1.36%)
Sep 09, 2024 1.360 1.480 1.320 1.470 20,240 +0.07(+5.00%)
Sep 06, 2024 1.380 1.438 1.330 1.400 8,507 +0.01(+1.08%)
Sep 05, 2024 1.350 1.420 1.288 1.385 36,075 +0.01(+0.36%)
Sep 04, 2024 1.330 1.380 1.290 1.380 20,188 +0.02(+1.47%)
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.