Italia markets closed

urban-gro, Inc. (UGRO)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,8400-0,0400 (-2,13%)
Alla chiusura: 04:00PM EDT
1,7000 -0,14 (-7,61%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20241,90001,90001,79001,84001,840059.600
09 mag 20241,86001,93001,79001,88001,880043.200
08 mag 20241,86501,89901,83001,85001,85008.000
07 mag 20241,90001,90001,79001,82001,820015.500
06 mag 20242,02002,02001,75001,89001,8900118.000
03 mag 20241,96002,08901,95001,99001,990032.600
02 mag 20241,95001,95001,86001,93001,930015.800
01 mag 20242,01002,15001,86001,86001,860086.700
30 apr 20241,75002,16001,75002,09002,0900241.300
29 apr 20241,78001,78001,72801,77001,770040.600
26 apr 20241,79001,84001,75001,75001,750014.800
25 apr 20241,67001,85001,67001,83001,830054.700
24 apr 20241,68001,71001,65001,66001,660010.600
23 apr 20241,54801,71001,54801,66001,660014.600
22 apr 20241,58501,65001,52101,61001,610032.200
19 apr 20241,53001,57001,52001,55001,550019.400
18 apr 20241,53201,64001,53201,55001,550033.200
17 apr 20241,64001,67001,53001,59001,590057.500
16 apr 20241,68001,70001,62001,63001,630022.600
15 apr 20241,67001,75001,65001,71001,710054.500
12 apr 20241,75001,75001,64001,64001,640024.900
11 apr 20241,67001,75001,67001,72001,720017.200
10 apr 20241,69001,78001,67001,76001,760039.300
09 apr 20241,72001,74001,68001,71001,710030.700
08 apr 20241,63001,75001,60101,74001,740050.800
05 apr 20241,63001,72001,60001,64001,640027.100
04 apr 20242,00002,00001,61001,65001,6500231.500
03 apr 20241,66001,96001,56001,91001,9100526.800
02 apr 20241,33001,61001,32701,51001,5100412.200
01 apr 20241,33001,38001,29001,34001,3400165.800
28 mar 20241,44001,46001,30001,37001,3700578.600
27 mar 20241,95001,95001,77001,81501,8150425.800
26 mar 20241,95002,05001,87001,95001,9500139.700
25 mar 20242,17002,18901,80001,92001,9200163.800
22 mar 20242,05002,28002,05002,16002,1600284.100
21 mar 20242,04002,15002,00002,09002,090054.900
20 mar 20242,18002,26902,00002,05002,050095.800
19 mar 20242,14002,23402,09002,15002,150034.500
18 mar 20242,20002,42002,19002,19002,1900187.800
15 mar 20242,01002,25001,99002,20002,2000130.800
14 mar 20242,05002,14001,92702,00002,000020.500
13 mar 20241,99002,17501,94002,08002,080058.200
12 mar 20241,88002,01001,88001,96001,960029.300
11 mar 20241,94002,03001,86501,88001,880066.500
08 mar 20242,10002,10001,98001,98501,985066.600
07 mar 20242,11002,15001,97002,09002,090072.500
06 mar 20242,06002,19002,05002,11002,110037.400
05 mar 20242,01002,18001,83102,06002,060087.500
04 mar 20242,09002,18002,00002,01002,0100190.300
01 mar 20242,23002,26001,99002,20002,2000191.800
29 feb 20242,39002,39002,18002,27002,270082.000
28 feb 20242,41002,50902,36002,40002,400033.600
27 feb 20242,54002,62002,39202,41002,410064.300
26 feb 20242,36002,75102,36002,55002,5500160.700
23 feb 20242,55002,55002,27002,32002,320088.000
22 feb 20242,61002,65002,39002,49002,490058.500
21 feb 20242,84002,84002,50002,54502,545071.400
20 feb 20242,50002,82002,43002,82002,8200150.200
16 feb 20242,22002,60002,15002,43002,4300185.900
15 feb 20242,58002,71002,17002,19002,1900162.600
14 feb 20242,60002,65002,46002,63002,630085.100
13 feb 20242,29002,52002,29002,50002,500072.000
12 feb 20242,13002,62902,11002,36002,3600384.200
09 feb 20241,83002,08001,83002,08002,0800241.700
08 feb 20241,83001,93001,77001,84001,840054.400
07 feb 20241,99001,99001,82001,82001,820034.600
06 feb 20241,82001,99001,80001,99001,9900119.400
05 feb 20241,88001,88801,72401,76001,760046.700
02 feb 20241,82001,98001,81001,88001,880097.400
01 feb 20241,70501,88001,66001,87001,8700132.200
31 gen 20241,70001,73001,66001,66001,660024.000
30 gen 20241,71001,74001,65001,72001,720011.600
29 gen 20241,63001,71001,61001,70001,700026.200
26 gen 20241,63001,65001,62001,63101,631019.600
25 gen 20241,62001,65001,55001,61001,610023.200
24 gen 20241,57301,63001,49101,59001,590082.800
23 gen 20241,56001,57001,52001,55001,550023.800
22 gen 20241,53001,55001,48001,52001,52007.900
19 gen 20241,55001,59001,44001,52001,520060.400
18 gen 20241,54001,54001,46001,52001,520066.600
17 gen 20241,54001,55001,43001,49001,490029.300
16 gen 20241,59001,65001,49701,54001,5400133.300
12 gen 20241,49001,60001,45001,47001,470018.100
11 gen 20241,60001,60001,41001,50001,500091.700
10 gen 20241,57001,60501,52001,56001,560061.400
09 gen 20241,65001,69001,54001,60001,600066.400
08 gen 20241,71001,71001,56301,63001,630076.300
05 gen 20241,77001,78001,67001,69001,690099.800
04 gen 20241,54001,77001,54001,76001,7600310.500
03 gen 20241,40001,55001,40001,52001,5200126.200
02 gen 20241,37001,47001,29001,41001,4100526.400
29 dic 20231,40001,50001,35001,40001,4000152.200
28 dic 20231,37001,45001,36001,43001,430070.700
27 dic 20231,31901,44001,28001,35501,355078.300
26 dic 20231,25001,34001,21001,30001,300068.200
22 dic 20231,19701,27001,17001,25001,250039.900
21 dic 20231,15001,22001,15001,19001,190025.600
20 dic 20231,20001,22001,16001,17001,170050.800
19 dic 20231,22001,22001,13001,19001,190035.500
18 dic 20231,22001,22001,15001,18001,18009.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...