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)

0.2635 -0.0023 (-0.87%)
Streaming Delayed Price Updated: 1:25 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 0.2500 0.2855 0.2420 0.2658 1,925,062 +0.01(+3.71%)
Nov 28, 2025 0.2440 0.2640 0.2405 0.2563 128,093 +0.01(+4.78%)
Nov 26, 2025 0.2290 0.2582 0.2289 0.2446 473,303 +0.01(+5.66%)
Nov 25, 2025 0.2300 0.2377 0.2234 0.2315 437,247 -0.01(-5.82%)
Nov 24, 2025 0.2468 0.2474 0.2312 0.2458 209,681 +0.00(+1.49%)
Nov 21, 2025 0.2269 0.2432 0.2120 0.2422 364,210 +0.01(+3.55%)
Nov 20, 2025 0.2270 0.2442 0.2151 0.2339 250,361 -0.01(-2.83%)
Nov 19, 2025 0.2350 0.2419 0.2245 0.2407 196,875 -0.00(-0.54%)
Nov 18, 2025 0.2300 0.2445 0.2106 0.2420 338,617 +0.02(+9.21%)
Nov 17, 2025 0.2383 0.2420 0.2100 0.2216 529,743 -0.03(-11.36%)
Nov 14, 2025 0.2377 0.2798 0.2296 0.2500 1,588,084 -0.01(-2.53%)
Nov 13, 2025 0.3030 0.5000 0.2329 0.2565 39,528,920 -0.05(-16.40%)
Nov 12, 2025 0.2910 0.3163 0.2909 0.3068 125,161 +0.01(+4.78%)
Nov 11, 2025 0.3140 0.3140 0.2900 0.2928 74,355 -0.01(-4.31%)
Nov 10, 2025 0.3040 0.3199 0.2956 0.3060 236,517 +0.00(+0.99%)
Nov 07, 2025 0.3000 0.3030 0.2870 0.3030 220,793 -0.01(-1.75%)
Nov 06, 2025 0.3300 0.3300 0.3022 0.3084 271,302 -0.03(-8.76%)
Nov 05, 2025 0.3528 0.3660 0.3380 0.3380 149,500 -0.02(-5.22%)
Nov 04, 2025 0.3675 0.3775 0.3566 0.3566 116,889 -0.01(-2.57%)
Nov 03, 2025 0.3800 0.3802 0.3500 0.3660 191,042 -0.01(-3.68%)
Oct 31, 2025 0.3700 0.3900 0.3600 0.3800 408,489 +0.01(+1.58%)
Oct 30, 2025 0.3671 0.3890 0.3604 0.3741 180,687 -0.00(-0.24%)
Oct 29, 2025 0.3701 0.3878 0.3601 0.3750 120,864 -0.00(-0.45%)
Oct 28, 2025 0.3800 0.3968 0.3703 0.3767 171,414 -0.01(-3.01%)
Oct 27, 2025 0.3790 0.4100 0.3723 0.3884 521,187 +0.02(+4.49%)
Oct 24, 2025 0.3562 0.3857 0.3542 0.3717 304,844 +0.02(+4.94%)
Oct 23, 2025 0.3600 0.3898 0.3467 0.3542 445,016 -0.01(-2.21%)
Oct 22, 2025 0.3380 0.3860 0.3380 0.3622 661,687 +0.02(+4.92%)
Oct 21, 2025 0.3300 0.3696 0.3220 0.3452 740,854 -0.03(-7.73%)
Oct 20, 2025 0.3940 0.4000 0.3602 0.3741 725,174 -0.03(-6.48%)
Oct 17, 2025 0.4200 0.4340 0.4000 0.4000 542,597 -0.04(-9.52%)
Oct 16, 2025 0.4388 0.4845 0.4014 0.4421 1,423,448 -0.02(-4.62%)
Oct 15, 2025 0.5184 0.5199 0.4242 0.4635 4,581,396 -0.11(-19.39%)
Oct 14, 2025 0.4896 0.7800 0.4400 0.5750 227,974,832 +0.20(+54.53%)
Oct 13, 2025 0.3600 0.3840 0.3600 0.3721 124,376 +0.00(+0.30%)
Oct 10, 2025 0.4019 0.4019 0.3606 0.3710 212,174 -0.03(-7.69%)
Oct 09, 2025 0.4114 0.4130 0.3901 0.4019 274,816 +0.00(+0.88%)
Oct 08, 2025 0.4025 0.4120 0.3710 0.3984 429,818 -0.01(-3.30%)
Oct 07, 2025 0.4150 0.4469 0.4117 0.4120 289,254 -0.03(-6.32%)
Oct 06, 2025 0.4600 0.4762 0.4326 0.4398 217,660 -0.02(-5.24%)
Oct 03, 2025 0.4790 0.4900 0.4620 0.4641 179,370 -0.01(-2.09%)
Oct 02, 2025 0.4300 0.4900 0.4200 0.4740 323,801 +0.05(+11.77%)
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 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.