Skip to main content

Urban-Gro Inc (NQ: UGRO )

1.419 -0.021 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.