ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Urban-Gro Inc (NQ: UGRO )

1.490 -0.040 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.540 1.540 1.490 1.490 2,380 -0.04(-2.61%)
Jul 18, 2024 1.520 1.548 1.514 1.530 11,867 -0.01(-0.65%)
Jul 17, 2024 1.520 1.570 1.480 1.540 31,570 +0.00(+0.00%)
Jul 16, 2024 1.490 1.580 1.490 1.540 20,205 +0.07(+4.76%)
Jul 15, 2024 1.480 1.500 1.420 1.470 88,639 -0.03(-2.00%)
Jul 12, 2024 1.500 1.500 1.440 1.500 20,179 +0.04(+2.74%)
Jul 11, 2024 1.539 1.559 1.420 1.460 16,013 -0.06(-3.95%)
Jul 10, 2024 1.380 1.650 1.380 1.520 90,493 +0.14(+10.14%)
Jul 09, 2024 1.390 1.400 1.365 1.380 12,644 -0.02(-1.43%)
Jul 08, 2024 1.440 1.440 1.380 1.400 9,020 -0.04(-2.78%)
Jul 05, 2024 1.370 1.450 1.340 1.440 25,674 +0.07(+5.11%)
Jul 03, 2024 1.296 1.400 1.296 1.370 14,532 +0.06(+4.58%)
Jul 02, 2024 1.300 1.340 1.280 1.310 9,105 -0.02(-1.50%)
Jul 01, 2024 1.330 1.350 1.310 1.330 20,879 +0.00(+0.00%)
Jun 28, 2024 1.320 1.340 1.270 1.330 25,048 +0.02(+1.53%)
Jun 27, 2024 1.200 1.340 1.160 1.310 52,708 +0.13(+11.02%)
Jun 26, 2024 1.250 1.254 1.140 1.180 150,888 -0.06(-4.84%)
Jun 25, 2024 1.290 1.300 1.240 1.240 22,838 -0.03(-2.36%)
Jun 24, 2024 1.290 1.330 1.270 1.270 37,188 -0.03(-2.31%)
Jun 21, 2024 1.290 1.300 1.270 1.300 50,257 +0.01(+0.78%)
Jun 20, 2024 1.340 1.380 1.290 1.290 41,754 -0.05(-3.73%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.