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

urban-gro, Inc. - Common Stock (NQ: UGRO )

1.020 -0.060 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.010 1.080 0.9899 1.020 92,364 -0.06(-5.56%)
Dec 24, 2024 1.040 1.130 1.040 1.080 25,898 +0.03(+2.86%)
Dec 23, 2024 1.050 1.100 1.050 1.050 42,543 -0.02(-1.87%)
Dec 20, 2024 1.020 1.070 0.9900 1.070 32,701 +0.05(+4.70%)
Dec 19, 2024 0.9700 1.100 0.9581 1.022 17,002 +0.04(+4.29%)
Dec 18, 2024 1.020 1.112 0.9300 0.9800 168,284 -0.06(-5.77%)
Dec 17, 2024 1.110 1.186 0.9300 1.040 211,262 -0.11(-9.57%)
Dec 16, 2024 1.170 1.180 1.110 1.150 31,056 -0.03(-2.54%)
Dec 13, 2024 1.230 1.245 1.150 1.180 42,006 -0.02(-1.67%)
Dec 12, 2024 1.190 1.261 1.180 1.200 27,903 +0.00(+0.00%)
Dec 11, 2024 1.250 1.300 1.180 1.200 34,918 -0.02(-1.64%)
Dec 10, 2024 1.240 1.250 1.170 1.220 75,240 -0.03(-2.40%)
Dec 09, 2024 1.230 1.280 1.200 1.250 51,204 +0.03(+2.46%)
Dec 06, 2024 1.310 1.365 1.220 1.220 71,372 -0.06(-4.69%)
Dec 05, 2024 1.410 1.410 1.251 1.280 56,810 -0.14(-9.81%)
Dec 04, 2024 1.420 1.470 1.410 1.419 15,046 -0.02(-1.44%)
Dec 03, 2024 1.450 1.495 1.440 1.440 4,362 -0.02(-1.37%)
Dec 02, 2024 1.500 1.570 1.449 1.460 12,272 +0.01(+0.69%)
Nov 29, 2024 1.480 1.550 1.450 1.450 4,521 -0.04(-2.68%)
Nov 27, 2024 1.480 1.610 1.480 1.490 23,227 +0.01(+0.68%)
Nov 26, 2024 1.500 1.520 1.300 1.480 173,204 +0.00(+0.00%)
Nov 25, 2024 1.510 1.560 1.430 1.480 17,488 -0.06(-3.90%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.