Dark

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ

At Close

Jun 26, 2025 3:59:30 PM EDT

6.22USD-24.013%(-1.97)666,021

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 26, 2025 9:26:30 AM EDT

7.73USD-5.617%(-0.46)46,744

After-hours

Jun 26, 2025 4:13:30 PM EDT

6.22USD-0.053%(0.00)4,004

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-26	7.7400	7.8500	5.9200	6.2600	-23.565%	666,021	0.000%
2025-06-25	8.0500	9.4199	6.7000	8.1900	+82.373%	24,217,654	-23.565%
2025-06-24	4.7200	4.7200	4.2500	4.4908	-0.204%	17,355	+39.396%
2025-06-23	4.0100	4.6600	4.0000	4.5000	+12.219%	23,299	+39.111%
2025-06-20	4.0000	4.3294	4.0000	4.0100	-0.249%	14,426	+56.110%
2025-06-18	4.2600	4.5750	4.0000	4.0200	-6.944%	24,408	+55.721%
2025-06-17	5.0300	5.1400	4.2600	4.3200	-7.889%	61,710	+44.907%
2025-06-16	4.1600	4.8277	4.1500	4.6900	+9.070%	85,777	+33.475%
2025-06-13	4.6000	4.6000	4.0000	4.3000	-2.494%	12,211	+45.581%
2025-06-12	4.7100	4.8400	4.3000	4.4100	+2.083%	15,837	+41.950%
2025-06-11	4.9200	4.9200	4.3000	4.3200	-4.000%	36,815	+44.907%
2025-06-10	4.3200	5.1541	4.2400	4.5000	+2.506%	11,369	+39.111%
2025-06-09	4.6000	4.6000	4.2500	4.3900	-5.996%	12,689	+42.597%
2025-06-06	4.8600	4.8718	4.6628	4.6700	-1.891%	10,869	+34.047%
2025-06-05	5.2800	5.7550	4.7600	4.7600	-12.500%	38,799	+31.513%
2025-06-04	5.7600	5.7700	5.2000	5.4400	-3.546%	24,502	+15.074%
2025-06-03	5.1800	5.6400	5.1800	5.6400	+8.880%	11,632	+10.993%
2025-06-02	5.3500	5.7000	5.0100	5.1800	-5.474%	59,152	+20.849%
2025-05-30	5.5000	5.9090	5.3700	5.4800	-0.544%	9,169	+14.234%
2025-05-29	5.5300	5.6500	5.2900	5.5100	-2.993%	14,778	+13.612%
2025-05-28	5.7600	5.7600	5.5600	5.6800	-4.377%	10,833	+10.211%
2025-05-27	6.1000	6.1000	5.5600	5.9400	-2.463%	34,262	+5.387%
2025-05-23	6.5800	6.5800	5.7964	6.0900	-10.309%	15,306	+2.791%
2025-05-22	6.9000	7.1085	6.6000	6.7900	-5.432%	6,922	-7.806%
2025-05-21	7.2700	7.3000	6.9200	7.1800	-0.416%	7,987	-12.813%
2025-05-20	7.1400	7.8300	6.9064	7.2100	-1.771%	47,144	-13.176%
2025-05-19	7.2400	7.5800	6.9201	7.3400	-0.407%	21,126	-14.714%
2025-05-16	7.5000	8.0000	6.9200	7.3700	+4.243%	86,602	-15.061%
2025-05-15	8.5399	8.9091	7.0000	7.0700	-20.293%	65,766	-11.457%
2025-05-14	8.1001	9.2500	8.1001	8.8700	-0.672%	19,946	-29.425%
2025-05-13	9.6900	10.0000	8.6000	8.9300	-8.784%	73,952	-29.899%
2025-05-12	10.1700	10.2700	9.5101	9.7900	-4.114%	25,115	-36.057%
2025-05-09	11.5500	11.5800	9.6500	10.2100	-8.472%	81,125	-38.688%
2025-05-08	10.2200	11.8000	10.2200	11.1550	+7.986%	52,955	-43.882%
2025-05-07	10.1700	10.5500	10.0816	10.3300	+0.389%	21,236	-39.400%
2025-05-06	9.7600	10.3695	9.5200	10.2900	+2.849%	22,286	-39.164%
2025-05-05	9.4000	10.5700	8.7800	10.0050	-0.547%	42,036	-37.431%
2025-05-02	9.0100	10.9340	8.7800	10.0600	+12.277%	147,670	-37.773%
2025-05-01	17.0200	17.9676	8.9600	8.9600	-39.866%	713,143	-30.134%
2025-04-30	14.0000	17.9900	12.9000	14.9000	+30.587%	3,328,294	-57.987%
2025-04-29	7.1800	11.8500	6.7200	11.4100	+52.133%	2,244,285	-45.136%
2025-04-28	6.9400	7.9300	6.7000	7.5000	-1.832%	91,895	-16.533%
2025-04-25	4.7400	7.7300	4.6200	7.6400	+63.597%	223,778	-18.063%
2025-04-24	4.6800	4.8500	4.5400	4.6700	-1.477%	5,327	+34.047%
2025-04-23	4.8100	5.1000	4.6320	4.7400	+4.176%	81,326	+32.068%
2025-04-22	4.7200	4.8100	4.5500	4.5500	+0.220%	6,421	+37.582%
2025-04-21	4.6700	4.6999	4.5400	4.5400	-1.089%	4,767	+37.885%
2025-04-17	4.9100	4.9100	4.4200	4.5900	-5.556%	5,044	+36.383%
2025-04-16	4.7900	5.0680	4.7900	4.8600	+3.846%	2,151	+28.807%
2025-04-15	4.8900	4.9496	4.4678	4.6800	-5.835%	23,200	+33.761%
2025-04-14	4.7200	5.1970	4.5300	4.9700	+3.975%	71,716	+25.956%
2025-04-11	4.9000	4.9000	4.6000	4.7800	-2.846%	7,735	+30.962%
2025-04-10	4.5900	4.9887	4.5900	4.9200	+14.419%	16,294	+27.236%
2025-04-09	4.0200	4.3000	3.8500	4.3000	+5.134%	18,033	+45.581%
2025-04-08	4.4100	4.4600	4.0900	4.0900	-5.104%	16,763	+53.056%
2025-04-07	4.5000	4.5000	4.2500	4.3100	-6.710%	19,482	+45.244%
2025-04-04	4.9000	4.9000	4.4433	4.6200	-5.521%	6,317	+35.498%
2025-04-03	4.7300	4.8950	4.6900	4.8900	+0.411%	2,092	+28.016%
2025-04-02	4.9900	5.1000	4.5243	4.8700	-2.988%	12,374	+28.542%
2025-04-01	4.6200	5.2000	4.5442	5.0200	+7.495%	32,692	+24.701%
2025-03-31	4.6200	4.9200	4.5100	4.6700	-4.694%	33,842	+34.047%
2025-03-28	4.9800	5.5000	4.5100	4.9000	+2.510%	41,563	+27.755%
2025-03-27	4.6800	5.4200	4.6500	4.7800	-1.240%	71,953	+30.962%
2025-03-26	3.9000	6.2700	3.7800	4.8400	+23.785%	563,018	+29.339%
2025-03-25	4.2000	4.4183	3.7800	3.9100	-8.000%	100,828	+60.102%
2025-03-24	4.9000	4.9000	4.0500	4.2500	-16.174%	108,508	+47.294%
2025-03-21	4.5100	5.6990	4.2800	5.0700	+4.969%	185,286	+23.471%
2025-03-20	3.7000	7.1400	3.7000	4.8300	+30.894%	831,963	+29.607%
2025-03-19	3.4500	4.1500	3.1800	3.6900	+1.934%	195,423	+69.648%
2025-03-18	3.6400	3.6400	2.9900	3.6200	+0.892%	168,776	+72.928%
2025-03-17	3.2520	3.7068	3.1020	3.5880	+2.714%	37,067	+74.470%
2025-03-14	3.7200	3.7200	3.3600	3.4932	-4.243%	25,440	+79.205%
2025-03-13	4.8264	4.8264	3.0240	3.6480	-40.345%	146,517	+71.601%
2025-03-12	6.3720	6.4812	6.0588	6.1152	-0.663%	51,485	+2.368%
2025-03-11	6.3696	6.4200	5.9400	6.1560	-2.099%	14,946	+1.689%
2025-03-10	6.9000	6.9000	6.0120	6.2880	-8.070%	22,265	-0.445%
2025-03-07	6.7296	7.2000	6.3600	6.8400	+1.423%	20,959	-8.480%
2025-03-06	6.8400	7.3800	6.3660	6.7440	-2.936%	32,351	-7.177%
2025-03-05	7.2168	7.3188	6.7320	6.9480	-7.048%	28,242	-9.902%
2025-03-04	7.5480	8.0880	6.8976	7.4748	-12.893%	38,090	-16.252%
2025-03-03	7.5000	8.8512	6.8400	8.5812	+3.638%	106,345	-27.050%
2025-02-28	7.0800	8.3880	6.3300	8.2800	+2.359%	303,510	-24.396%
2025-02-27	10.1328	11.4719	7.2024	8.0892	+60.500%	12,892,671	-22.613%
2025-02-26	5.1492	5.7600	5.0400	5.0400	0.000%	643,146	+24.206%
2025-02-25	5.3784	5.5200	5.0400	5.0400	-10.448%	2,715	+24.206%
2025-02-24	5.4996	6.0000	5.2080	5.6280	+4.199%	6,699	+11.230%
2025-02-21	5.7894	5.7960	5.4012	5.4012	-4.234%	2,961	+15.900%
2025-02-20	5.8800	5.9976	5.6400	5.6400	-6.635%	1,501	+10.993%
2025-02-19	5.8800	6.1200	5.7000	6.0408	+3.794%	1,504	+3.629%
2025-02-18	6.1320	6.1476	5.6064	5.8200	-7.654%	6,637	+7.560%
2025-02-14	6.3588	6.5988	6.1200	6.3024	-0.718%	3,965	-0.673%
2025-02-13	6.2388	6.4800	6.0000	6.3480	+3.300%	2,331	-1.386%
2025-02-12	6.3240	6.3600	6.0000	6.1452	+1.992%	3,052	+1.868%
2025-02-11	5.8800	6.3600	5.8800	6.0252	-4.362%	1,113	+3.897%
2025-02-10	6.0120	6.4800	5.7000	6.3000	+1.539%	1,424	-0.635%
2025-02-07	6.1320	6.2400	6.0000	6.2045	-0.569%	2,051	+0.895%
2025-02-06	6.5640	6.6000	6.0144	6.2400	-1.813%	2,270	+0.321%
2025-02-05	5.9976	6.5340	5.5200	6.3552	+8.082%	7,726	-1.498%
2025-02-04	5.8608	6.0120	5.5212	5.8800	0.000%	4,196	+6.463%
2025-02-03	5.4420	5.8800	5.4396	5.8800	+2.083%	3,922	+6.463%
2025-01-31	5.6400	6.1200	5.6400	5.7600	-2.041%	2,095	+8.681%
2025-01-30	5.8800	5.8800	5.6640	5.8800	0.000%	2,570	+6.463%
2025-01-29	6.0000	6.0000	5.7600	5.8800	-0.204%	1,460	+6.463%
2025-01-28	5.8644	6.1212	5.4120	5.8920	+0.225%	8,788	+6.246%
2025-01-27	5.2932	5.8800	5.2932	5.8788	+6.779%	7,343	+6.484%
2025-01-24	5.6400	5.7516	5.2332	5.5056	-1.966%	4,778	+13.702%
2025-01-23	5.5032	5.9220	5.1960	5.6160	+6.364%	2,002	+11.467%
2025-01-22	6.1080	6.1200	5.0400	5.2800	-11.894%	17,858	+18.561%
2025-01-21	6.4200	6.5508	5.6604	5.9928	-5.774%	8,067	+4.459%
2025-01-17	6.3600	6.8040	5.7636	6.3600	+6.000%	9,947	-1.572%
2025-01-16	5.8560	6.3600	5.4084	6.0000	+4.515%	8,124	+4.333%
2025-01-15	5.9760	6.0000	5.0400	5.7408	-0.333%	20,116	+9.044%
2025-01-14	5.6760	6.0000	5.4084	5.7600	0.000%	3,899	+8.681%
2025-01-13	5.9280	6.0192	5.5200	5.7600	-3.808%	5,663	+8.681%
2025-01-10	6.3756	6.8400	5.7810	5.9880	-5.991%	13,859	+4.542%
2025-01-08	7.5840	7.5840	6.2640	6.3696	-15.572%	15,603	-1.721%
2025-01-07	7.0500	7.5600	6.1200	7.5444	+11.078%	27,272	-17.025%
2025-01-06	5.6700	7.5060	5.4012	6.7920	+25.111%	83,432	-7.833%
2025-01-03	5.7120	5.7120	4.9560	5.4288	-1.993%	29,469	+15.311%
2025-01-02	6.1200	6.1200	5.5200	5.5392	-9.490%	29,842	+13.013%
2024-12-31	5.4672	6.3600	5.4012	6.1200	+6.250%	42,319	+2.288%
2024-12-30	6.1920	6.1920	5.3088	5.7600	0.000%	364,804	+8.681%
2024-12-27	5.8440	6.6000	5.6520	5.7600	+1.911%	30,891	+8.681%
2024-12-26	5.8800	6.0000	5.3400	5.6520	-5.800%	5,276	+10.757%
2024-12-24	5.8800	6.0000	5.7636	6.0000	0.000%	2,087	+4.333%
2024-12-23	5.8548	6.0000	5.6400	6.0000	-0.596%	6,542	+4.333%
2024-12-20	6.1080	6.2760	5.1636	6.0360	-4.136%	20,933	+3.711%
2024-12-19	6.4800	6.6000	5.8800	6.2964	-2.035%	11,130	-0.578%
2024-12-18	6.2400	6.9600	6.0000	6.4272	+0.112%	26,528	-2.601%
2024-12-17	6.0000	6.4200	6.0000	6.4200	+4.861%	3,713	-2.492%
2024-12-16	6.2640	6.3072	5.7600	6.1224	+0.039%	5,071	+2.247%
2024-12-13	6.2628	6.6000	5.5320	6.1200	-5.398%	11,857	+2.288%
2024-12-12	6.9216	6.9300	6.1608	6.4692	-3.904%	3,279	-3.234%
2024-12-11	6.7800	6.9600	6.3600	6.7320	+1.815%	14,335	-7.011%
2024-12-10	6.5520	7.1832	6.3732	6.6120	-4.057%	2,594	-5.324%
2024-12-09	6.6240	6.9600	6.2520	6.8916	+8.358%	3,676	-9.165%
2024-12-06	6.2508	6.9588	6.2508	6.3600	0.000%	1,650	-1.572%
2024-12-05	6.6000	6.9588	6.2400	6.3600	-6.854%	4,885	-1.572%
2024-12-04	6.9480	7.0800	6.7200	6.8280	+3.267%	4,590	-8.319%
2024-12-03	6.3600	6.9600	6.2520	6.6120	+3.962%	10,722	-5.324%
2024-12-02	6.2400	6.5988	6.2400	6.3600	-3.443%	5,195	-1.572%
2024-11-29	6.1680	6.6000	6.1680	6.5868	+2.983%	1,628	-4.961%
2024-11-27	6.2076	6.7980	6.2076	6.3960	-0.056%	1,199	-2.126%
2024-11-26	7.2204	7.2204	6.2484	6.3996	-0.504%	8,247	-2.181%
2024-11-25	6.5004	6.8304	6.1200	6.4320	+0.037%	3,710	-2.674%
2024-11-22	5.2512	7.1964	5.2512	6.4296	+20.404%	7,498	-2.638%
2024-11-21	5.6448	5.8128	4.9380	5.3400	-8.247%	13,182	+17.228%
2024-11-20	6.4428	6.4428	5.5200	5.8200	-11.496%	9,929	+7.560%
2024-11-19	6.9480	7.0728	6.5760	6.5760	-2.108%	1,416	-4.805%
2024-11-18	6.7320	7.0008	6.6672	6.7176	-6.497%	1,341	-6.812%
2024-11-15	7.2600	7.3200	6.8544	7.1844	-1.041%	4,661	-12.867%
2024-11-14	7.4280	7.4400	7.2000	7.2600	-2.419%	2,557	-13.774%
2024-11-13	7.3812	7.7752	6.8424	7.4400	-2.821%	18,992	-15.860%
2024-11-12	6.6720	8.0400	6.6720	7.6560	+15.916%	15,325	-18.234%
2024-11-11	6.5040	6.9228	6.4428	6.6048	-5.087%	9,125	-5.220%
2024-11-08	6.8400	7.0500	6.7200	6.9588	+1.434%	14,674	-10.042%
2024-11-07	7.0800	7.0800	6.7200	6.8604	-3.052%	5,385	-8.752%
2024-11-06	6.9600	7.4241	6.7080	7.0764	+0.649%	9,572	-11.537%
2024-11-05	7.1568	7.4580	6.9600	7.0308	-1.826%	3,283	-10.963%
2024-11-04	6.9600	7.5552	6.8376	7.1616	-4.436%	5,773	-12.589%
2024-11-01	7.4040	7.7868	7.0800	7.4940	+4.257%	4,104	-16.467%
2024-10-31	6.6960	7.8000	6.2400	7.1880	+6.018%	17,230	-12.910%
2024-10-30	7.2360	7.2360	6.4812	6.7800	-11.122%	19,017	-7.670%
2024-10-29	7.7160	7.8444	7.5360	7.6284	-2.200%	5,837	-17.938%
2024-10-28	8.8440	8.8440	7.7172	7.8000	-14.451%	11,518	-19.744%
2024-10-25	9.2064	9.5760	8.6400	9.1176	-1.606%	9,981	-31.342%
2024-10-24	10.8888	10.8888	9.1212	9.2664	-12.696%	24,181	-32.444%
2024-10-23	10.5600	11.3736	9.7680	10.6140	-3.859%	89,442	-41.021%
2024-10-22	10.5480	11.4000	8.3976	11.0400	+41.234%	1,362,568	-43.297%
2024-10-21	7.9512	8.6028	7.3752	7.8168	-1.690%	212,717	-19.916%
2024-10-18	7.7196	8.4804	7.2660	7.9512	+3.531%	5,055	-21.270%
2024-10-17	7.9200	8.1600	7.3560	7.6800	-9.489%	4,948	-18.490%
2024-10-16	7.2000	8.4852	6.8520	8.4852	+17.850%	7,961	-26.224%
2024-10-15	7.2000	7.2348	6.8460	7.2000	-1.478%	1,333	-13.056%
2024-10-14	7.2120	7.4388	7.0824	7.3080	-2.591%	1,042	-14.340%
2024-10-11	7.0920	7.5540	7.0800	7.5024	+4.200%	704	-16.560%
2024-10-10	7.3200	7.5000	7.1856	7.2000	-3.877%	5,159	-13.056%
2024-10-09	7.5600	7.8000	7.3200	7.4904	-0.128%	2,663	-16.426%
2024-10-08	7.8012	7.8120	7.3200	7.5000	-6.994%	5,196	-16.533%
2024-10-07	7.7160	8.0652	7.6800	8.0640	+3.800%	3,085	-22.371%
2024-10-04	8.0760	8.1600	7.7160	7.7688	-4.794%	1,538	-19.421%
2024-10-03	7.9907	8.6328	7.9907	8.1600	-2.857%	1,819	-23.284%
2024-10-02	8.3952	8.4000	8.0820	8.4000	+1.892%	1,781	-25.476%
2024-10-01	8.0400	8.3160	8.0400	8.2440	+1.044%	2,182	-24.066%
2024-09-30	8.4000	8.5200	7.7604	8.1588	-5.569%	12,274	-23.273%
2024-09-27	8.6124	8.6400	8.3040	8.6400	-2.690%	2,877	-27.546%
2024-09-26	8.7636	8.9988	8.0208	8.8788	-0.014%	10,450	-29.495%
2024-09-25	9.0636	9.0636	8.4660	8.8800	-4.970%	4,453	-29.505%
2024-09-24	9.0360	10.2468	8.4060	9.3444	-5.429%	25,525	-33.008%
2024-09-23	10.4988	10.5000	8.1600	9.8808	-6.655%	193,249	-36.645%
2024-09-20	9.8280	10.5852	9.1440	10.5852	+5.894%	687,812	-40.861%
2024-09-19	9.8400	10.6740	9.1440	9.9960	+1.585%	13,528	-37.375%
2024-09-18	10.6752	10.7928	9.8400	9.8400	-4.317%	2,470	-36.382%
2024-09-17	10.4400	11.0400	10.2385	10.2840	-1.494%	1,413	-39.129%
2024-09-16	10.4400	10.8000	10.4400	10.4400	+1.151%	1,878	-40.038%
2024-09-13	10.5960	10.8000	9.9720	10.3212	-4.412%	1,253	-39.348%
2024-09-12	10.5600	10.8588	9.8400	10.7976	+0.514%	1,435	-42.024%
2024-09-11	10.2000	11.5200	10.0800	10.7424	+4.093%	1,862	-41.726%
2024-09-10	10.5528	10.9440	9.9624	10.3200	-4.444%	12,824	-39.341%
2024-09-09	10.5600	11.1408	9.6000	10.8000	-0.155%	2,814	-42.037%
2024-09-06	10.7988	11.2692	9.6000	10.8168	+0.156%	2,916	-42.127%
2024-09-05	9.9600	10.8972	9.6012	10.8000	+7.643%	1,584	-42.037%
2024-09-04	10.2012	10.8948	9.4836	10.0332	-3.330%	1,768	-37.607%
2024-09-03	11.0400	11.2752	10.3788	10.3788	-7.950%	2,221	-39.685%
2024-08-30	11.5200	11.9964	10.5732	11.2752	-5.091%	1,412	-44.480%
2024-08-29	11.8128	12.1800	11.0640	11.8800	+7.609%	368	-47.306%
2024-08-28	11.1600	11.3412	10.9800	11.0400	-3.715%	574	-43.297%
2024-08-27	11.2812	11.8344	11.2812	11.4660	+0.558%	703	-45.404%
2024-08-26	11.6472	12.1200	11.4024	11.4024	-0.388%	141	-45.099%
2024-08-23	11.4000	11.7060	11.0544	11.4468	-0.157%	365	-45.312%
2024-08-22	10.9380	11.9892	10.9380	11.4648	+4.874%	421	-45.398%
2024-08-21	11.2608	11.2608	10.9200	10.9320	+0.942%	1,394	-42.737%
2024-08-20	11.2200	11.6508	9.6840	10.8300	-3.476%	1,663	-42.198%
2024-08-19	11.6400	11.7600	11.2176	11.2200	-3.628%	706	-44.207%
2024-08-16	12.1200	12.3600	11.6424	11.6424	-2.980%	943	-46.231%
2024-08-15	11.9256	12.4800	11.8800	12.0000	+5.130%	6,495	-47.833%
2024-08-14	12.4800	12.4800	11.2812	11.4144	-5.822%	790	-45.157%
2024-08-13	13.3200	13.3200	11.4012	12.1200	-2.885%	3,331	-48.350%
2024-08-12	13.9200	13.9200	12.3504	12.4800	-5.455%	2,052	-49.840%
2024-08-09	12.8880	13.6788	12.8880	13.2000	+5.283%	81	-52.576%
2024-08-08	12.2400	12.6960	12.2400	12.5376	-2.355%	305	-50.070%
2024-08-07	12.7200	13.0776	12.2400	12.8400	+2.021%	834	-51.246%
2024-08-06	13.8000	13.8000	12.1200	12.5856	-2.137%	2,435	-50.261%
2024-08-05	15.7200	16.7124	10.4880	12.8604	-24.528%	16,489	-51.323%
2024-08-02	17.1600	17.5800	16.9356	17.0400	+0.709%	490	-63.263%
2024-08-01	17.7600	17.8764	16.9200	16.9200	-7.237%	1,920	-63.002%
2024-07-31	18.8364	18.8400	18.0000	18.2400	+3.408%	576	-65.680%
2024-07-30	20.1600	20.1600	17.2800	17.6388	-1.349%	2,216	-64.510%
2024-07-29	19.9200	19.9200	17.4000	17.8800	-8.589%	4,364	-64.989%
2024-07-26	17.6400	19.7808	17.6400	19.5600	+13.986%	4,181	-67.996%
2024-07-25	18.0000	18.2400	17.0400	17.1600	-1.379%	1,473	-63.520%
2024-07-24	18.0000	18.0000	17.4000	17.4000	-2.685%	472	-64.023%
2024-07-23	18.2400	18.8580	17.7600	17.8800	-1.325%	1,416	-64.989%
2024-07-22	17.1600	18.5988	17.1600	18.1200	+1.342%	4,831	-65.453%
2024-07-19	18.4860	18.6000	17.4000	17.8800	+4.196%	2,879	-64.989%
2024-07-18	18.0000	18.4992	17.0400	17.1600	-2.721%	2,938	-63.520%
2024-07-17	18.0852	18.9564	17.4000	17.6400	+0.685%	1,612	-64.512%
2024-07-16	18.0000	18.0000	15.9600	17.5200	+1.389%	2,473	-64.269%
2024-07-15	17.8800	21.2400	16.3200	17.2800	-0.690%	10,548	-63.773%
2024-07-12	18.6000	20.0400	16.3200	17.4000	+2.837%	4,295	-64.023%
2024-07-11	18.6000	18.6000	16.5600	16.9200	-4.730%	1,574	-63.002%
2024-07-10	17.8800	18.3600	17.7600	17.7600	+2.069%	1,238	-64.752%
2024-07-09	18.2400	18.3000	17.3400	17.4000	-5.229%	1,174	-64.023%
2024-07-08	18.8400	19.4304	18.3600	18.3600	-3.165%	1,818	-65.904%
2024-07-05	20.1600	21.6000	18.7200	18.9600	-8.623%	2,486	-66.983%
2024-07-03	20.8584	20.8584	20.6400	20.7492	+1.712%	201	-69.830%
2024-07-02	21.4800	22.5000	20.4000	20.4000	+1.190%	868	-69.314%
2024-07-01	20.6400	20.7600	19.8000	20.1600	-2.326%	453	-68.948%
2024-06-28	20.6400	20.6400	20.6400	20.6400	-1.714%	157	-69.671%
2024-06-27	21.1200	21.1200	20.4000	21.0000	+4.790%	645	-70.190%
2024-06-26	18.6000	21.1200	18.6000	20.0400	+7.051%	290	-68.762%
2024-06-25	19.4400	19.6200	18.1200	18.7200	-4.878%	859	-66.560%
2024-06-24	19.6800	20.0400	19.6800	19.6800	0.000%	938	-68.191%
2024-06-21	19.9200	20.2800	19.6800	19.6800	-1.205%	1,285	-68.191%
2024-06-20	20.6400	20.7000	19.9200	19.9200	-1.775%	885	-68.574%
2024-06-18	22.7400	23.0400	20.1600	20.2800	-6.630%	5,909	-69.132%
2024-06-17	20.7600	23.1420	20.0448	21.7200	+1.117%	2,196	-71.179%
2024-06-14	23.1600	23.1600	21.3600	21.4800	-7.732%	707	-70.857%
2024-06-13	20.5200	23.2800	19.4400	23.2800	+8.380%	2,432	-73.110%
2024-06-12	20.4000	22.9668	20.4000	21.4800	+1.705%	767	-70.857%
2024-06-11	20.6868	23.2800	20.4000	21.1200	-9.278%	3,190	-70.360%
2024-06-10	22.5600	23.5200	20.6400	23.2800	+5.435%	473	-73.110%
2024-06-07	23.2800	23.2812	20.5200	22.0800	-5.155%	2,063	-71.649%
2024-06-06	22.0800	23.2800	21.1332	23.2800	+1.571%	473	-73.110%
2024-06-05	21.1200	23.8800	21.0000	22.9200	+9.149%	1,194	-72.688%
2024-06-04	20.9988	20.9988	20.9988	20.9988	-0.006%	37	-70.189%
2024-06-03	22.2000	22.2000	21.0000	21.0000	-5.405%	1,014	-70.190%
2024-05-31	22.4400	22.6800	22.2000	22.2000	-5.128%	2,029	-71.802%
2024-05-30	22.2000	24.4800	22.2000	23.4000	+1.563%	902	-73.248%
2024-05-29	23.1600	23.4600	22.9200	23.0400	+0.524%	120	-72.830%
2024-05-28	23.4000	25.0788	21.9600	22.9200	-4.020%	2,150	-72.688%
2024-05-24	24.6000	24.6000	23.4000	23.8800	-2.927%	192	-73.786%
2024-05-23	24.8400	25.1640	23.5200	24.6000	-2.381%	858	-74.553%
2024-05-22	25.6800	26.4528	24.4800	25.2000	+3.960%	1,042	-75.159%
2024-05-21	23.7600	27.1140	23.7600	24.2400	-6.047%	1,966	-74.175%
2024-05-20	28.5600	28.5600	25.4400	25.8000	-11.157%	2,087	-75.736%
2024-05-17	28.8000	30.6000	28.1400	29.0400	0.000%	4,863	-78.444%
2024-05-16	26.0412	29.2200	26.0412	29.0400	+12.037%	2,096	-78.444%
2024-05-15	24.8400	27.9960	24.8400	25.9200	+4.348%	703	-75.849%
2024-05-14	25.2000	25.8000	21.0000	24.8400	-3.721%	2,037	-74.799%
2024-05-13	27.7200	32.0400	25.8000	25.8000	-9.283%	4,578	-75.736%
2024-05-10	27.6000	28.6788	24.6840	28.4400	+2.597%	2,279	-77.989%
2024-05-09	28.0800	29.5200	27.6000	27.7200	-1.282%	3,444	-77.417%
2024-05-08	26.8800	29.7600	25.5600	28.0800	+11.962%	5,788	-77.707%
2024-05-07	23.7600	27.6600	23.7600	25.0800	+5.556%	2,240	-75.040%
2024-05-06	21.7200	26.7000	21.7200	23.7600	+11.864%	6,156	-73.653%
2024-05-03	21.0000	21.2400	20.4000	21.2400	-0.562%	655	-70.527%
2024-05-02	19.8000	21.6012	19.2000	21.3600	+6.587%	2,296	-70.693%
2024-05-01	19.3404	20.1600	19.2000	20.0400	+3.086%	473	-68.762%
2024-04-30	21.0000	21.0000	19.3200	19.4400	-5.263%	634	-67.798%
2024-04-29	19.2000	21.0000	19.2000	20.5200	+4.908%	1,433	-69.493%
2024-04-26	19.8000	20.7600	18.8400	19.5600	-1.807%	2,514	-67.996%
2024-04-25	19.2000	20.6400	19.2000	19.9200	+0.606%	1,948	-68.574%
2024-04-24	19.8000	20.5200	19.4400	19.8000	+0.610%	1,408	-68.384%
2024-04-23	19.5600	20.0856	19.3200	19.6800	-0.606%	500	-68.191%
2024-04-22	19.4400	20.6400	19.4400	19.8000	-4.070%	608	-68.384%
2024-04-19	20.1600	21.3948	19.6800	20.6400	-1.714%	1,583	-69.671%
2024-04-18	20.7600	21.6300	19.3200	21.0000	+2.941%	9,958	-70.190%
2024-04-17	19.3200	20.5200	19.3200	20.4000	+4.938%	1,607	-69.314%
2024-04-16	19.2000	20.5200	19.2000	19.4400	-1.220%	1,300	-67.798%
2024-04-15	21.0000	21.7200	19.6800	19.6800	-5.747%	3,104	-68.191%
2024-04-12	21.6000	21.6000	20.3400	20.8800	-1.136%	7,643	-70.019%
2024-04-11	20.4000	21.9600	19.9200	21.1200	-3.297%	5,131	-70.360%
2024-04-10	21.4800	21.9600	20.6400	21.8400	+3.409%	2,644	-71.337%
2024-04-09	21.6000	21.6000	20.6400	21.1200	+5.389%	1,408	-70.360%
2024-04-08	21.1200	21.1200	20.0400	20.0400	-6.808%	989	-68.762%
2024-04-05	21.0000	21.6000	19.8600	21.5040	+7.305%	1,730	-70.889%
2024-04-04	20.6400	20.6400	18.1500	20.0400	+1.829%	1,812	-68.762%
2024-04-03	20.4000	20.9400	17.6400	19.6800	-2.959%	6,523	-68.191%
2024-04-02	21.7200	23.0400	19.6800	20.2800	-9.140%	3,194	-69.132%
2024-04-01	22.8000	22.9200	21.9000	22.3200	-1.064%	4,969	-71.953%
2024-03-28	22.9200	23.0400	21.8400	22.5600	-2.083%	3,892	-72.252%
2024-03-27	23.2800	24.3204	22.9200	23.0400	-3.518%	1,354	-72.830%
2024-03-26	23.1000	24.0000	22.3200	23.8800	+3.109%	2,569	-73.786%
2024-03-25	22.8000	23.4000	22.4412	23.1600	+1.579%	2,323	-72.971%
2024-03-22	22.5600	24.1200	22.4400	22.8000	-2.564%	1,236	-72.544%
2024-03-21	24.1200	24.7752	23.4000	23.4000	-3.941%	1,145	-73.248%
2024-03-20	26.4000	27.1200	23.8800	24.3600	-7.727%	11,543	-74.302%
2024-03-19	26.4000	27.2400	26.3400	26.4000	-0.452%	2,219	-76.288%
2024-03-18	29.7600	30.7740	26.0400	26.5200	-10.526%	20,549	-76.395%
2024-03-15	38.4000	39.7200	29.6400	29.6400	-22.082%	23,260	-78.880%
2024-03-14	38.4600	39.7032	35.8812	38.0400	0.000%	5,048	-83.544%
2024-03-13	39.9600	41.4000	38.0400	38.0400	-3.647%	11,209	-83.544%
2024-03-12	39.6000	41.0400	37.4412	39.4800	+2.813%	7,459	-84.144%
2024-03-11	38.2800	39.5400	37.6800	38.4000	-0.929%	5,878	-83.698%
2024-03-08	37.2000	39.0000	35.8800	38.7600	+6.954%	5,139	-83.849%
2024-03-07	36.0000	36.7200	34.3212	36.2400	-0.984%	10,397	-82.726%
2024-03-06	35.2800	39.4800	34.2000	36.6000	+4.452%	7,951	-82.896%
2024-03-05	34.5600	36.7200	34.5600	35.0400	+1.038%	6,348	-82.135%
2024-03-04	26.4000	36.7176	26.4000	34.6800	+31.963%	22,522	-81.949%
2024-03-01	25.2000	27.0000	24.7200	26.2800	+2.817%	1,759	-76.180%
2024-02-29	24.7200	25.9200	24.4800	25.5600	+6.500%	3,611	-75.509%
2024-02-28	24.4800	24.7200	23.6400	24.0000	-0.990%	2,556	-73.917%
2024-02-27	24.0000	25.3200	24.0000	24.2400	-3.810%	1,261	-74.175%
2024-02-26	22.6800	25.6800	22.6800	25.2000	+13.514%	6,460	-75.159%
2024-02-23	23.4000	23.7600	21.9600	22.2000	-7.500%	9,461	-71.802%
2024-02-22	24.1200	24.6600	23.8800	24.0000	+2.564%	1,706	-73.917%
2024-02-21	22.0800	23.4000	22.0800	23.4000	+2.094%	1,440	-73.248%
2024-02-20	23.7600	23.8800	22.9200	22.9200	-4.975%	1,456	-72.688%
2024-02-16	25.2000	25.3200	23.5200	24.1200	-3.365%	3,167	-74.046%
2024-02-15	25.0800	28.2000	24.1200	24.9600	+1.463%	5,259	-74.920%
2024-02-14	24.4800	26.1600	23.4000	24.6000	+0.490%	6,262	-74.553%
2024-02-13	24.7200	25.4400	24.0000	24.4800	-0.971%	4,419	-74.428%
2024-02-12	25.2000	25.4400	23.7444	24.7200	-0.962%	9,156	-74.676%
2024-02-09	25.4400	25.4400	24.6000	24.9600	+1.961%	527	-74.920%
2024-02-08	24.8400	25.5600	24.4800	24.4800	-1.211%	1,120	-74.428%
2024-02-07	24.2400	26.0400	24.2400	24.7800	-0.242%	1,990	-74.738%
2024-02-06	24.0000	25.7100	24.0000	24.8400	+2.475%	10,065	-74.799%
2024-02-05	24.4800	25.2600	24.2400	24.2400	-2.415%	5,582	-74.175%
2024-02-02	26.1600	27.6000	24.4800	24.8400	-3.271%	5,606	-74.799%
2024-02-01	25.8000	27.3600	22.9200	25.6800	+1.422%	22,998	-75.623%
2024-01-31	23.4000	26.0400	23.4000	25.3200	+5.500%	982	-75.276%
2024-01-30	27.1200	27.8400	24.0000	24.0000	-11.111%	18,544	-73.917%
2024-01-29	28.4400	28.4400	26.8800	27.0000	-1.316%	4,912	-76.815%
2024-01-26	26.5200	29.1456	24.2400	27.3600	-0.437%	12,706	-77.120%
2024-01-25	29.2800	29.8800	27.1200	27.4800	-6.339%	2,270	-77.220%
2024-01-24	29.7600	31.0800	29.2800	29.3400	-2.976%	5,163	-78.664%
2024-01-23	33.9600	35.2800	29.4000	30.2400	-10.000%	13,049	-79.299%
2024-01-22	36.1200	40.8000	31.8204	33.6000	+3.704%	67,303	-81.369%
2024-01-19	32.2800	34.0788	31.5672	32.4000	+4.651%	853	-80.679%
2024-01-18	31.3200	31.5600	30.8400	30.9600	-1.149%	976	-79.780%
2024-01-17	30.6000	31.3200	30.6000	31.3200	+1.163%	725	-80.013%
2024-01-16	30.6000	32.1132	30.6000	30.9600	0.000%	914	-79.780%
2024-01-12	30.9600	30.9600	30.6000	30.9600	+1.176%	1,223	-79.780%
2024-01-11	31.2000	32.2632	30.1200	30.6000	-1.923%	2,535	-79.542%
2024-01-10	31.3200	32.7216	31.0800	31.2000	-1.515%	1,433	-79.936%
2024-01-09	31.3200	32.4000	30.8400	31.6800	-1.124%	5,819	-80.240%
2024-01-08	32.8800	36.9600	30.7200	32.0400	-1.838%	5,186	-80.462%
2024-01-05	32.8800	33.9600	32.5200	32.6400	-1.091%	2,384	-80.821%
2024-01-04	32.1600	34.9200	31.9800	33.0000	+1.852%	6,160	-81.030%

.dark-mode .Xpk2dX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xpk2dX{ color: #333333; background-color: white; border: 2px solid #333333; }ULYUrgent.ly Inc. Common Stockstock NASDAQ

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ