• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Urban-Gro Inc (NQ: UGRO )

    1.800 +0.040 (+2.27%)
    Streaming Delayed Price Updated: 12:12 PM EDT, Nov 1, 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 (%)
    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%)
    Oct 01, 2024 1.370 1.370 1.267 1.335 21,632 -0.04(-3.26%)
    Sep 30, 2024 1.370 1.390 1.370 1.380 10,039 +0.05(+3.76%)
    Sep 27, 2024 1.360 1.360 1.300 1.330 5,811 +0.05(+3.91%)
    Sep 26, 2024 1.250 1.336 1.250 1.280 5,386 +0.06(+4.92%)
    Sep 25, 2024 1.271 1.303 1.220 1.220 25,952 -0.04(-3.17%)
    Sep 24, 2024 1.260 1.310 1.260 1.260 10,352 -0.07(-5.26%)
    Sep 23, 2024 1.290 1.370 1.240 1.330 26,313 +0.02(+1.53%)
    Sep 20, 2024 1.390 1.392 1.230 1.310 44,036 -0.08(-5.76%)
    Sep 19, 2024 1.380 1.441 1.350 1.390 6,299 +0.03(+2.21%)
    Sep 18, 2024 1.400 1.450 1.355 1.360 7,004 -0.05(-3.55%)
    Sep 17, 2024 1.390 1.440 1.390 1.410 6,173 +0.01(+0.71%)
    Sep 16, 2024 1.400 1.450 1.330 1.400 16,665 -0.03(-2.24%)
    Sep 13, 2024 1.430 1.440 1.390 1.432 11,617 -0.02(-1.23%)
    Sep 12, 2024 1.420 1.486 1.420 1.450 4,970 +0.00(+0.00%)
    Sep 11, 2024 1.480 1.490 1.430 1.450 7,996 -0.04(-2.68%)
    Sep 10, 2024 1.450 1.500 1.450 1.490 21,298 +0.02(+1.36%)
    Sep 09, 2024 1.360 1.480 1.320 1.470 20,240 +0.07(+5.00%)
    Sep 06, 2024 1.380 1.438 1.330 1.400 8,507 +0.01(+1.08%)
    Sep 05, 2024 1.350 1.420 1.288 1.385 36,075 +0.01(+0.36%)
    Sep 04, 2024 1.330 1.380 1.290 1.380 20,188 +0.02(+1.47%)
    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.