NASDAQ, UGRO End of Day and Historical Stock Data [Urban-Gro Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, UGRO:

03 Sep 2025

LAST: 0.5974	CHANGE: 0.19	OPEN: 0.4533	HIGH: 0.7902	ASK: 0.0000	VOLUME: 270.85M
LAST: 0.5974	CHG(%): 48.05	PREV: 0.4035	LOW: 0.4210	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	0.4533	0.7902	0.4210	0.5974	270.85M
02 Sep 25	0.4042	0.4112	0.3908	0.4035	13.81M
29 Aug 25	0.4000	0.4264	0.3900	0.4138	77.2K
28 Aug 25	0.4175	0.4258	0.4100	0.4181	125.1K
27 Aug 25	0.3984	0.4314	0.3955	0.4285	359.1K
26 Aug 25	0.3966	0.4030	0.3777	0.4005	185.2K
25 Aug 25	0.4023	0.4179	0.3842	0.4039	154.6K
22 Aug 25	0.3976	0.4158	0.3900	0.4002	172.1K
21 Aug 25	0.3970	0.4200	0.3722	0.4099	564K
20 Aug 25	0.3690	0.4099	0.3643	0.3870	210.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.45
MA10:	0.43
MA20:	0.41
MA50:	0.38
MA100:	0.39
MA200:	0.65
STO9:	50.56
STO14:	55.17
RSI14:	65.00
MTM14:	0.20
ROC14:	0.49
ATR:	0.07
Week High:	0.79
Week Low:	0.39
Month High:	0.79
Month Low:	0.30
Year High:	1.92
Year Low:	0.26
Volatility:	142.56

RECENT SPLITS

Date	Ratio
06 Jan 2021	1-6