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

Urban-Gro Inc (NQ: UGRO )

1.350 -0.140 (-9.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2022 3.700 3.862 3.700 3.770 35,254 +0.09(+2.45%)
Aug 30, 2022 3.700 3.890 3.640 3.680 68,434 +0.02(+0.55%)
Aug 29, 2022 3.540 3.790 3.510 3.660 130,974 +0.04(+1.10%)
Aug 26, 2022 3.750 3.947 3.510 3.620 151,546 -0.16(-4.23%)
Aug 25, 2022 3.700 3.927 3.630 3.780 152,289 +0.12(+3.28%)
Aug 24, 2022 3.780 4.000 3.600 3.660 122,003 -0.08(-2.14%)
Aug 23, 2022 3.650 4.020 3.650 3.740 159,401 +0.03(+0.81%)
Aug 22, 2022 3.930 4.051 3.665 3.710 155,508 -0.51(-12.09%)
Aug 19, 2022 4.450 4.721 3.920 4.220 234,642 -0.23(-5.17%)
Aug 18, 2022 4.590 4.791 4.310 4.450 116,232 -0.19(-4.09%)
Aug 17, 2022 5.010 5.050 4.360 4.640 371,921 -0.57(-10.94%)
Aug 16, 2022 5.250 5.310 4.890 5.210 235,517 -1.07(-17.04%)
Aug 15, 2022 6.300 6.400 6.030 6.280 58,224 -0.04(-0.63%)
Aug 12, 2022 5.680 6.330 5.530 6.320 44,586 +0.61(+10.68%)
Aug 11, 2022 5.920 6.160 5.690 5.710 20,059 -0.21(-3.55%)
Aug 10, 2022 5.950 6.080 5.780 5.920 38,748 +0.14(+2.42%)
Aug 09, 2022 6.290 6.340 5.720 5.780 37,192 -0.50(-7.96%)
Aug 08, 2022 6.430 6.580 6.128 6.280 17,457 +0.10(+1.62%)
Aug 05, 2022 5.980 6.340 5.980 6.180 21,900 -0.02(-0.32%)
Aug 04, 2022 6.410 6.680 6.140 6.200 37,581 -0.19(-2.97%)
Aug 03, 2022 6.910 7.025 6.260 6.390 50,786 -0.48(-6.99%)
Aug 02, 2022 6.740 7.120 6.660 6.870 29,152 +0.02(+0.29%)
Aug 01, 2022 6.580 6.950 6.555 6.850 40,681 +0.27(+4.10%)
Jul 29, 2022 6.220 6.580 6.050 6.580 30,121 +0.31(+4.94%)
Jul 28, 2022 5.920 6.270 5.820 6.270 17,691 +0.25(+4.15%)
Jul 27, 2022 5.890 6.150 5.660 6.020 66,708 +0.23(+3.97%)
Jul 26, 2022 6.290 6.290 5.730 5.790 26,084 -0.51(-8.10%)
Jul 25, 2022 6.030 6.400 6.030 6.300 14,247 +0.28(+4.65%)
Jul 22, 2022 6.230 6.590 5.960 6.020 26,998 -0.20(-3.22%)
Jul 21, 2022 6.390 6.660 6.170 6.220 41,864 -0.02(-0.32%)
Jul 20, 2022 5.960 6.490 5.898 6.240 74,440 +0.31(+5.23%)
Jul 19, 2022 5.490 5.960 5.435 5.930 32,196 +0.51(+9.41%)
Jul 18, 2022 5.560 5.605 5.351 5.420 52,596 -0.05(-0.91%)
Jul 15, 2022 5.990 6.020 5.470 5.470 24,955 -0.42(-7.13%)
Jul 14, 2022 5.490 6.060 5.470 5.890 54,092 +0.33(+5.94%)
Jul 13, 2022 5.530 5.680 5.340 5.560 20,744 +0.03(+0.54%)
Jul 12, 2022 5.340 5.650 5.210 5.530 25,460 +0.25(+4.73%)
Jul 11, 2022 5.500 5.680 5.230 5.280 16,404 -0.15(-2.76%)
Jul 08, 2022 5.440 5.680 5.340 5.430 39,504 +0.01(+0.18%)
Jul 07, 2022 5.250 5.565 5.180 5.420 37,900 +0.27(+5.24%)
Jul 06, 2022 5.430 5.460 5.100 5.150 29,805 -0.23(-4.28%)
Jul 05, 2022 4.950 5.550 4.910 5.380 34,782 +0.32(+6.32%)
Jul 01, 2022 4.980 5.175 4.920 5.060 25,524 +0.22(+4.55%)
Jun 30, 2022 4.680 5.120 4.680 4.840 42,072 +0.03(+0.62%)
Jun 29, 2022 4.980 5.184 4.630 4.810 55,116 -0.15(-3.02%)
Jun 28, 2022 5.220 5.300 4.920 4.960 39,279 -0.30(-5.70%)
Jun 27, 2022 5.020 5.260 4.910 5.260 25,961 +0.24(+4.78%)
Jun 24, 2022 5.000 5.170 4.860 5.020 48,764 +0.15(+3.08%)
Jun 23, 2022 4.840 5.440 4.790 4.870 64,500 -0.01(-0.20%)
Jun 22, 2022 4.820 5.100 4.715 4.880 82,128 +0.06(+1.24%)
Jun 21, 2022 5.060 5.610 4.820 4.820 85,595 -0.10(-2.03%)
Jun 17, 2022 4.860 5.310 4.760 4.920 175,383 +0.16(+3.36%)
Jun 16, 2022 4.600 4.960 4.500 4.760 74,641 +0.11(+2.37%)
Jun 15, 2022 5.290 5.290 4.590 4.650 69,787 -0.43(-8.46%)
Jun 14, 2022 5.340 5.350 5.080 5.080 43,571 -0.24(-4.51%)
Jun 13, 2022 5.780 5.790 5.190 5.320 101,864 -0.60(-10.14%)
Jun 10, 2022 5.850 6.090 5.690 5.920 51,365 -0.04(-0.67%)
Jun 09, 2022 6.180 6.180 5.940 5.960 20,566 -0.38(-5.99%)
Jun 08, 2022 6.110 6.340 6.024 6.340 29,184 +0.19(+3.09%)
Jun 07, 2022 5.740 6.250 5.740 6.150 30,155 +0.30(+5.13%)
Jun 06, 2022 5.900 5.930 5.745 5.850 36,012 -0.07(-1.18%)
Jun 03, 2022 6.160 6.160 5.850 5.920 43,730 -0.34(-5.43%)
Jun 02, 2022 5.780 6.350 5.780 6.260 18,393 +0.43(+7.38%)
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.