Urban-Gro Inc (NQ: UGRO )

1.540 -0.100 (-6.10%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Urban-Gro Inc (NQ: UGRO )

Historical Prices