Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urgent.ly Inc. - Common Stock (NQ: ULY )

1.850 -0.100 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 1.750 1.750 1.610 1.620 7,611 -0.09(-5.26%)
Apr 29, 2024 1.600 1.750 1.600 1.710 17,199 +0.08(+4.91%)
Apr 26, 2024 1.650 1.730 1.570 1.630 30,172 -0.03(-1.81%)
Apr 25, 2024 1.600 1.720 1.600 1.660 23,371 +0.01(+0.61%)
Apr 24, 2024 1.650 1.710 1.620 1.650 16,890 +0.01(+0.61%)
Apr 23, 2024 1.630 1.674 1.610 1.640 5,996 -0.01(-0.61%)
Apr 22, 2024 1.620 1.720 1.620 1.650 7,290 -0.07(-4.07%)
Apr 19, 2024 1.680 1.783 1.640 1.720 18,998 -0.03(-1.71%)
Apr 18, 2024 1.730 1.802 1.610 1.750 119,492 +0.05(+2.94%)
Apr 17, 2024 1.610 1.710 1.610 1.700 19,282 +0.08(+4.94%)
Apr 16, 2024 1.600 1.710 1.600 1.620 15,597 -0.02(-1.22%)
Apr 15, 2024 1.750 1.810 1.640 1.640 37,248 -0.10(-5.75%)
Apr 12, 2024 1.800 1.800 1.695 1.740 91,712 -0.02(-1.14%)
Apr 11, 2024 1.700 1.830 1.660 1.760 61,566 -0.06(-3.30%)
Apr 10, 2024 1.790 1.830 1.720 1.820 31,732 +0.06(+3.41%)
Apr 09, 2024 1.800 1.800 1.720 1.760 16,892 +0.09(+5.39%)
Apr 08, 2024 1.760 1.760 1.670 1.670 11,866 -0.12(-6.81%)
Apr 05, 2024 1.750 1.800 1.655 1.792 20,762 +0.12(+7.31%)
Apr 04, 2024 1.720 1.720 1.512 1.670 21,744 +0.03(+1.83%)
Apr 03, 2024 1.700 1.745 1.470 1.640 78,271 -0.05(-2.96%)
Apr 02, 2024 1.810 1.920 1.640 1.690 38,324 -0.17(-9.14%)
Apr 01, 2024 1.900 1.910 1.825 1.860 59,631 -0.02(-1.06%)
Mar 28, 2024 1.910 1.920 1.820 1.880 46,699 -0.04(-2.08%)
Mar 27, 2024 1.940 2.027 1.910 1.920 16,248 -0.07(-3.52%)
Mar 26, 2024 1.920 2.000 1.860 1.990 30,832 +0.06(+3.11%)
Mar 25, 2024 1.900 1.950 1.870 1.930 27,877 +0.03(+1.58%)
Mar 22, 2024 1.880 2.010 1.870 1.900 14,836 -0.05(-2.56%)
Mar 21, 2024 2.010 2.065 1.950 1.950 13,744 -0.08(-3.94%)
Mar 20, 2024 2.200 2.260 1.990 2.030 138,515 -0.17(-7.73%)
Mar 19, 2024 2.200 2.270 2.195 2.200 26,623 -0.01(-0.45%)
Mar 18, 2024 2.480 2.564 2.170 2.210 246,591 -0.26(-10.53%)
Mar 15, 2024 3.200 3.310 2.470 2.470 279,117 -0.70(-22.08%)
Mar 14, 2024 3.200 3.309 2.990 3.170 60,577 +0.00(+0.00%)
Mar 13, 2024 3.330 3.450 3.170 3.170 134,508 -0.12(-3.65%)
Mar 12, 2024 3.300 3.420 3.120 3.290 89,506 +0.09(+2.81%)
Mar 11, 2024 3.190 3.295 3.140 3.200 70,535 -0.03(-0.93%)
Mar 08, 2024 3.100 3.250 2.990 3.230 61,667 +0.21(+6.95%)
Mar 07, 2024 3.000 3.060 2.860 3.020 114,564 -0.03(-0.98%)
Mar 06, 2024 2.940 3.290 2.850 3.050 95,409 +0.13(+4.45%)
Mar 05, 2024 2.880 3.060 2.880 2.920 75,948 +0.03(+1.04%)
Mar 04, 2024 2.200 3.060 2.200 2.890 270,258 +0.70(+31.96%)
Mar 01, 2024 2.100 2.250 2.060 2.190 21,106 +0.06(+2.82%)
Feb 29, 2024 2.060 2.160 2.040 2.130 43,328 +0.13(+6.50%)
Feb 28, 2024 2.040 2.060 1.970 2.000 30,672 -0.02(-0.99%)
Feb 27, 2024 2.000 2.110 2.000 2.020 15,137 -0.08(-3.81%)
Feb 26, 2024 1.890 2.140 1.890 2.100 77,516 +0.25(+13.51%)
Feb 23, 2024 1.950 1.980 1.830 1.850 113,527 -0.15(-7.50%)
Feb 22, 2024 2.010 2.055 1.990 2.000 20,472 +0.05(+2.56%)
Feb 21, 2024 1.840 1.950 1.840 1.950 17,277 +0.04(+2.09%)
Feb 20, 2024 1.980 1.990 1.910 1.910 17,472 -0.10(-4.98%)
Feb 16, 2024 2.100 2.110 1.960 2.010 38,009 -0.07(-3.37%)
Feb 15, 2024 2.090 2.350 2.010 2.080 63,102 +0.03(+1.46%)
Feb 14, 2024 2.040 2.180 1.950 2.050 75,142 +0.01(+0.49%)
Feb 13, 2024 2.060 2.120 2.000 2.040 53,032 -0.02(-0.97%)
Feb 12, 2024 2.100 2.120 1.979 2.060 109,869 -0.02(-0.96%)
Feb 09, 2024 2.120 2.120 2.050 2.080 6,324 +0.04(+1.96%)
Feb 08, 2024 2.070 2.130 2.040 2.040 13,436 -0.02(-1.21%)
Feb 07, 2024 2.020 2.170 2.020 2.065 23,882 -0.00(-0.24%)
Feb 06, 2024 2.000 2.143 2.000 2.070 120,783 +0.05(+2.48%)
Feb 05, 2024 2.040 2.105 2.020 2.020 66,978 -0.05(-2.42%)
Feb 02, 2024 2.180 2.300 2.040 2.070 67,266 -0.07(-3.27%)
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.