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. - Common Stock (NQ:UGRO)

0.4545 -0.0305 (-6.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 0.4690 0.4942 0.4438 0.4545 228,438 -0.03(-6.29%)
Sep 25, 2025 0.4895 0.5081 0.4710 0.4850 61,400 -0.01(-2.04%)
Sep 24, 2025 0.5178 0.5400 0.4951 0.4951 229,882 -0.05(-9.57%)
Sep 23, 2025 0.5470 0.5800 0.5331 0.5475 274,612 -0.00(-0.45%)
Sep 22, 2025 0.5200 0.5682 0.5151 0.5500 101,123 +0.03(+5.18%)
Sep 19, 2025 0.5600 0.5781 0.5106 0.5229 147,333 -0.03(-5.78%)
Sep 18, 2025 0.5850 0.6099 0.5432 0.5550 310,944 -0.04(-6.79%)
Sep 17, 2025 0.6200 0.6398 0.5878 0.5954 172,637 -0.00(-0.62%)
Sep 16, 2025 0.6077 0.6396 0.5899 0.5991 211,825 +0.00(+0.76%)
Sep 15, 2025 0.5900 0.6099 0.5845 0.5946 144,108 +0.01(+2.16%)
Sep 12, 2025 0.6170 0.6300 0.5707 0.5820 299,231 -0.04(-6.52%)
Sep 11, 2025 0.5991 0.6700 0.5801 0.6226 534,067 +0.03(+4.24%)
Sep 10, 2025 0.5200 0.6253 0.5240 0.5973 767,652 +0.05(+9.68%)
Sep 09, 2025 0.4730 0.5776 0.4600 0.5446 1,084,859 +0.06(+11.69%)
Sep 08, 2025 0.4600 0.5267 0.4400 0.4876 484,400 -0.00(-0.69%)
Sep 05, 2025 0.5182 0.5299 0.4500 0.4910 1,070,194 -0.02(-3.73%)
Sep 04, 2025 0.5100 0.5806 0.4730 0.5100 4,352,881 -0.09(-14.63%)
Sep 03, 2025 0.4533 0.7902 0.4210 0.5974 270,704,128 +0.19(+48.05%)
Sep 02, 2025 0.4042 0.4112 0.3908 0.4035 13,139,872 -0.01(-2.49%)
Aug 29, 2025 0.4000 0.4264 0.3900 0.4138 77,252 -0.00(-1.03%)
Aug 28, 2025 0.4200 0.4258 0.4100 0.4181 125,125 -0.01(-2.43%)
Aug 27, 2025 0.3984 0.4314 0.3955 0.4285 355,631 +0.03(+6.99%)
Aug 26, 2025 0.3966 0.4030 0.3777 0.4005 185,281 -0.00(-0.84%)
Aug 25, 2025 0.4000 0.4179 0.3842 0.4039 154,672 +0.00(+0.92%)
Aug 22, 2025 0.3976 0.4158 0.3900 0.4002 172,141 -0.01(-2.37%)
Aug 21, 2025 0.4000 0.4200 0.3722 0.4099 564,036 +0.02(+5.92%)
Aug 20, 2025 0.3690 0.4099 0.3643 0.3870 203,872 +0.03(+7.47%)
Aug 19, 2025 0.3800 0.3845 0.3516 0.3601 223,475 -0.02(-6.35%)
Aug 18, 2025 0.3510 0.4054 0.3500 0.3845 287,117 +0.02(+6.78%)
Aug 15, 2025 0.3900 0.4300 0.3060 0.3601 588,247 -0.04(-10.13%)
Aug 14, 2025 0.4300 0.4685 0.3817 0.4007 756,800 -0.06(-12.70%)
Aug 13, 2025 0.4229 0.4900 0.4108 0.4590 1,061,109 +0.03(+7.49%)
Aug 12, 2025 0.4400 0.4645 0.4109 0.4270 2,102,155 -0.03(-6.46%)
Aug 11, 2025 0.3900 0.5771 0.3500 0.4565 55,159,992 +0.13(+40.12%)
Aug 08, 2025 0.3500 0.3541 0.3100 0.3258 213,331 -0.04(-10.00%)
Aug 07, 2025 0.3100 0.3959 0.3020 0.3620 1,226,401 -0.04(-10.35%)
Aug 06, 2025 0.4189 0.4250 0.4000 0.4038 219,536 -0.02(-3.70%)
Aug 05, 2025 0.4300 0.4389 0.4000 0.4193 25,408 -0.02(-4.47%)
Aug 04, 2025 0.4100 0.4460 0.3787 0.4389 160,551 +0.04(+11.11%)
Aug 01, 2025 0.4000 0.4142 0.3331 0.3950 318,182 -0.02(-4.64%)
Jul 31, 2025 0.4644 0.4700 0.4105 0.4142 102,225 -0.05(-9.98%)
Jul 30, 2025 0.4600 0.4849 0.4571 0.4601 152,458 +0.00(+0.79%)
Jul 29, 2025 0.5393 0.5393 0.4563 0.4565 163,256 -0.07(-13.85%)
Jul 28, 2025 0.4500 0.5500 0.4383 0.5299 486,514 +0.09(+20.43%)
Jul 25, 2025 0.4911 0.5190 0.4283 0.4400 226,235 -0.02(-4.35%)
Jul 24, 2025 0.4300 0.4836 0.4200 0.4600 361,672 +0.01(+3.14%)
Jul 23, 2025 0.5400 0.5650 0.4373 0.4460 1,291,084 -0.02(-5.11%)
Jul 22, 2025 0.3877 0.4900 0.3700 0.4700 1,233,313 +0.09(+22.27%)
Jul 21, 2025 0.3500 0.4100 0.3200 0.3844 980,723 +0.06(+18.28%)
Jul 18, 2025 0.3104 0.3300 0.3100 0.3250 176,306 +0.01(+4.80%)
Jul 17, 2025 0.3000 0.3330 0.2915 0.3101 366,429 +0.00(+1.31%)
Jul 16, 2025 0.3192 0.3250 0.3006 0.3061 302,925 -0.02(-6.85%)
Jul 15, 2025 0.3300 0.3500 0.3210 0.3286 545,772 +0.00(+1.11%)
Jul 14, 2025 0.3493 0.3499 0.3140 0.3250 717,412 -0.00(-0.31%)
Jul 11, 2025 0.3495 0.3495 0.3246 0.3260 248,095 -0.02(-6.67%)
Jul 10, 2025 0.3050 0.3535 0.2830 0.3493 1,543,316 +0.05(+16.43%)
Jul 09, 2025 0.3045 0.3100 0.3000 0.3000 97,993 +0.00(+0.81%)
Jul 08, 2025 0.3105 0.3300 0.2900 0.2976 210,450 -0.00(-1.29%)
Jul 07, 2025 0.3400 0.3400 0.3010 0.3015 179,607 -0.01(-3.70%)
Jul 03, 2025 0.3104 0.3300 0.3041 0.3131 86,294 +0.01(+3.23%)
Jul 02, 2025 0.3150 0.3199 0.3002 0.3033 68,208 +0.00(+1.03%)
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 Of Service.


 

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.