Skip to main content

Urban-Gro Inc (NQ: UGRO )

1.340 -0.060 (-4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 1.410 1.430 1.340 1.340 33,643 -0.06(-4.29%)
Jun 17, 2024 1.380 1.410 1.350 1.400 15,116 +0.05(+3.70%)
Jun 14, 2024 1.320 1.390 1.310 1.350 13,224 +0.00(+0.26%)
Jun 13, 2024 1.350 1.400 1.320 1.347 12,174 -0.02(-1.72%)
Jun 12, 2024 1.310 1.400 1.310 1.370 19,879 +0.03(+2.24%)
Jun 11, 2024 1.350 1.370 1.300 1.340 35,051 +0.04(+3.08%)
Jun 10, 2024 1.410 1.450 1.300 1.300 78,701 -0.13(-9.09%)
Jun 07, 2024 1.500 1.500 1.380 1.430 48,682 -0.06(-4.03%)
Jun 06, 2024 1.560 1.560 1.400 1.490 99,851 -0.01(-0.67%)
Jun 05, 2024 1.300 1.500 1.300 1.500 52,431 +0.17(+12.78%)
Jun 04, 2024 1.360 1.400 1.320 1.330 18,808 +0.00(+0.00%)
Jun 03, 2024 1.490 1.490 1.330 1.330 60,230 -0.02(-1.48%)
May 31, 2024 1.500 1.545 1.340 1.350 101,783 -0.14(-9.40%)
May 30, 2024 1.580 1.580 1.490 1.490 40,226 -0.07(-4.49%)
May 29, 2024 1.590 1.600 1.560 1.560 16,761 -0.05(-3.17%)
May 28, 2024 1.620 1.650 1.595 1.611 8,224 +0.00(+0.06%)
May 24, 2024 1.593 1.655 1.593 1.610 21,520 +0.02(+1.26%)
May 23, 2024 1.650 1.650 1.590 1.590 23,667 -0.02(-1.24%)
May 22, 2024 1.680 1.693 1.600 1.610 40,312 -0.10(-5.85%)
May 21, 2024 1.670 1.720 1.670 1.710 22,632 +0.01(+0.59%)
May 20, 2024 1.730 1.750 1.670 1.700 19,125 -0.01(-0.58%)
May 17, 2024 1.770 1.800 1.710 1.710 16,454 -0.04(-2.29%)
May 16, 2024 1.700 1.796 1.700 1.750 76,518 +0.24(+15.89%)
May 15, 2024 1.870 1.870 1.500 1.510 91,126 -0.34(-18.38%)
May 14, 2024 1.850 1.870 1.760 1.850 108,119 +0.00(+0.00%)
May 13, 2024 1.820 1.850 1.780 1.850 81,547 +0.01(+0.54%)
May 10, 2024 1.900 1.900 1.790 1.840 59,608 -0.04(-2.13%)
May 09, 2024 1.860 1.930 1.790 1.880 42,915 +0.03(+1.62%)
May 08, 2024 1.865 1.899 1.830 1.850 7,960 +0.03(+1.65%)
May 07, 2024 1.900 1.900 1.790 1.820 15,480 -0.07(-3.70%)
May 06, 2024 2.020 2.020 1.750 1.890 118,060 -0.10(-5.03%)
May 03, 2024 1.960 2.089 1.950 1.990 32,565 +0.06(+3.11%)
May 02, 2024 1.950 1.950 1.860 1.930 15,836 +0.07(+3.76%)
May 01, 2024 2.010 2.150 1.860 1.860 86,675 -0.23(-11.00%)
Apr 30, 2024 1.750 2.160 1.750 2.090 241,315 +0.32(+18.08%)
Apr 29, 2024 1.780 1.780 1.728 1.770 40,648 +0.02(+1.14%)
Apr 26, 2024 1.790 1.840 1.750 1.750 14,800 -0.08(-4.37%)
Apr 25, 2024 1.670 1.850 1.670 1.830 54,657 +0.17(+10.24%)
Apr 24, 2024 1.680 1.710 1.650 1.660 10,524 +0.00(+0.00%)
Apr 23, 2024 1.548 1.710 1.548 1.660 14,574 +0.05(+3.11%)
Apr 22, 2024 1.585 1.650 1.521 1.610 32,213 +0.06(+3.87%)
Apr 19, 2024 1.530 1.570 1.520 1.550 19,360 +0.00(+0.00%)
Apr 18, 2024 1.532 1.640 1.532 1.550 33,152 -0.04(-2.52%)
Apr 17, 2024 1.640 1.670 1.530 1.590 57,479 -0.04(-2.45%)
Apr 16, 2024 1.680 1.700 1.620 1.630 22,606 -0.08(-4.68%)
Apr 15, 2024 1.670 1.750 1.650 1.710 54,533 +0.07(+4.27%)
Apr 12, 2024 1.750 1.750 1.640 1.640 24,898 -0.08(-4.65%)
Apr 11, 2024 1.670 1.750 1.670 1.720 17,235 -0.04(-2.27%)
Apr 10, 2024 1.690 1.780 1.670 1.760 39,269 +0.05(+2.92%)
Apr 09, 2024 1.720 1.740 1.680 1.710 30,675 -0.03(-1.72%)
Apr 08, 2024 1.630 1.750 1.601 1.740 50,765 +0.10(+6.10%)
Apr 05, 2024 1.630 1.720 1.600 1.640 27,083 -0.01(-0.61%)
Apr 04, 2024 2.000 2.000 1.610 1.650 231,589 -0.26(-13.61%)
Apr 03, 2024 1.660 1.960 1.560 1.910 524,600 +0.40(+26.49%)
Apr 02, 2024 1.330 1.610 1.327 1.510 412,202 +0.17(+12.69%)
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.