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, 2023 1.350 1.380 1.190 1.230 179,121 -0.12(-8.89%)
May 30, 2023 1.360 1.385 1.300 1.350 18,885 +0.06(+4.65%)
May 26, 2023 1.390 1.390 1.250 1.290 102,669 -0.04(-3.01%)
May 25, 2023 1.430 1.430 1.330 1.330 18,736 -0.07(-5.00%)
May 24, 2023 1.510 1.510 1.320 1.400 97,961 -0.14(-8.79%)
May 23, 2023 1.520 1.600 1.490 1.535 43,767 +0.05(+3.72%)
May 22, 2023 1.640 1.697 1.450 1.480 100,504 -0.21(-12.43%)
May 19, 2023 1.800 1.800 1.508 1.690 368,583 -0.06(-3.43%)
May 18, 2023 1.700 1.940 1.699 1.750 132,695 +0.02(+1.16%)
May 17, 2023 1.720 1.750 1.660 1.730 37,189 +0.08(+4.85%)
May 16, 2023 1.560 1.730 1.530 1.650 56,593 +0.08(+5.10%)
May 15, 2023 1.350 1.590 1.350 1.570 115,737 +0.16(+11.35%)
May 12, 2023 1.360 1.470 1.260 1.410 144,261 +0.11(+8.46%)
May 11, 2023 1.790 1.830 1.280 1.300 175,289 -0.45(-25.71%)
May 10, 2023 1.770 1.880 1.750 1.750 69,419 -0.04(-2.23%)
May 09, 2023 1.760 1.790 1.750 1.790 43,085 +0.03(+1.70%)
May 08, 2023 1.810 1.940 1.750 1.760 152,464 -0.28(-13.73%)
May 05, 2023 2.120 2.170 1.970 2.040 58,216 -0.03(-1.45%)
May 04, 2023 1.960 2.200 1.900 2.070 39,108 +0.16(+8.38%)
May 03, 2023 1.890 1.990 1.890 1.910 32,065 -0.01(-0.52%)
May 02, 2023 1.830 1.990 1.830 1.920 39,253 +0.09(+4.92%)
May 01, 2023 1.990 2.010 1.830 1.830 20,480 -0.12(-6.15%)
Apr 28, 2023 1.920 2.042 1.910 1.950 25,641 +0.04(+2.09%)
Apr 27, 2023 1.970 1.970 1.836 1.910 41,142 +0.05(+2.96%)
Apr 26, 2023 1.860 1.910 1.790 1.855 32,203 +0.06(+3.63%)
Apr 25, 2023 1.850 1.880 1.780 1.790 44,890 -0.03(-1.65%)
Apr 24, 2023 1.960 2.039 1.810 1.820 45,140 -0.13(-6.67%)
Apr 21, 2023 1.970 1.980 1.860 1.950 27,555 +0.00(+0.00%)
Apr 20, 2023 1.990 2.270 1.900 1.950 264,496 -0.02(-1.02%)
Apr 19, 2023 2.020 2.040 1.948 1.970 28,917 -0.11(-5.29%)
Apr 18, 2023 2.240 2.300 1.980 2.080 98,940 -0.14(-6.31%)
Apr 17, 2023 2.110 2.320 1.930 2.220 256,848 +0.14(+6.73%)
Apr 14, 2023 1.770 2.240 1.750 2.080 464,448 +0.31(+17.51%)
Apr 13, 2023 1.640 1.800 1.640 1.770 286,912 +0.14(+8.59%)
Apr 12, 2023 1.990 2.058 1.500 1.630 1,277,440 -0.09(-5.23%)
Apr 11, 2023 2.350 2.360 1.700 1.720 144,372 -0.62(-26.50%)
Apr 10, 2023 2.390 2.410 2.240 2.340 27,363 -0.05(-2.09%)
Apr 06, 2023 2.570 2.650 2.290 2.390 82,071 -0.22(-8.43%)
Apr 05, 2023 2.720 2.720 2.495 2.610 16,807 -0.15(-5.43%)
Apr 04, 2023 2.740 2.770 2.670 2.760 10,623 +0.07(+2.60%)
Apr 03, 2023 2.790 2.820 2.600 2.690 34,536 -0.01(-0.37%)
Mar 31, 2023 2.550 2.980 2.440 2.700 33,813 +0.05(+1.88%)
Mar 30, 2023 2.450 2.720 2.450 2.650 38,440 +0.17(+6.86%)
Mar 29, 2023 2.470 2.530 2.440 2.480 14,969 +0.01(+0.40%)
Mar 28, 2023 2.520 2.570 2.470 2.470 8,773 -0.12(-4.63%)
Mar 27, 2023 2.610 2.624 2.490 2.590 11,655 +0.01(+0.39%)
Mar 24, 2023 2.510 2.619 2.510 2.580 4,876 +0.03(+1.18%)
Mar 23, 2023 2.700 2.780 2.510 2.550 15,895 -0.06(-2.30%)
Mar 22, 2023 2.430 2.780 2.430 2.610 63,803 +0.23(+9.66%)
Mar 21, 2023 2.610 2.640 2.380 2.380 61,430 -0.18(-7.03%)
Mar 20, 2023 2.750 2.930 2.500 2.560 77,377 -0.23(-8.24%)
Mar 17, 2023 3.070 3.290 2.770 2.790 66,104 -0.22(-7.31%)
Mar 16, 2023 3.260 3.260 3.010 3.010 46,937 -0.21(-6.52%)
Mar 15, 2023 3.180 3.360 3.180 3.220 7,841 +0.05(+1.58%)
Mar 14, 2023 3.480 3.630 3.150 3.170 65,229 -0.37(-10.45%)
Mar 13, 2023 3.430 3.540 3.369 3.540 9,919 +0.12(+3.51%)
Mar 10, 2023 3.450 3.580 3.350 3.420 38,354 -0.01(-0.29%)
Mar 09, 2023 3.520 3.598 3.400 3.430 12,862 -0.02(-0.58%)
Mar 08, 2023 3.430 3.660 3.420 3.450 23,250 -0.08(-2.27%)
Mar 07, 2023 3.570 3.570 3.360 3.530 22,059 -0.01(-0.28%)
Mar 06, 2023 3.610 3.740 3.450 3.540 26,698 -0.08(-2.21%)
Mar 03, 2023 3.580 3.680 3.580 3.620 11,090 +0.00(+0.00%)
Mar 02, 2023 3.310 3.670 3.310 3.620 28,317 +0.28(+8.38%)
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.