Dark

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ

At Close

Sep 26, 2025 3:59:30 PM EDT

3.33USD-4.310%(-0.15)11,256

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 26, 2025 8:38:30 AM EDT

3.41USD-2.066%(-0.07)250

After-hours

Sep 24, 2025 4:45:30 PM EDT

3.70USD-1.857%(-0.07)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-26	3.4800	3.5364	3.3200	3.3700	-3.161%	11,256	0.000%
2025-09-25	3.7100	3.7949	3.4200	3.4800	-8.179%	37,707	-3.161%
2025-09-24	3.8500	3.9399	3.7100	3.7900	-0.785%	38,796	-11.082%
2025-09-23	3.9500	4.0500	3.8000	3.8200	-3.291%	18,944	-11.780%
2025-09-22	4.1800	4.3500	3.7500	3.9500	-5.502%	298,386	-14.684%
2025-09-19	3.8500	4.3000	3.7900	4.1800	+11.170%	195,453	-19.378%
2025-09-18	3.8400	3.8599	3.7097	3.7600	+0.267%	9,889	-10.372%
2025-09-17	4.0200	4.0200	3.7500	3.7500	-6.484%	31,744	-10.133%
2025-09-16	3.9300	4.0600	3.8707	4.0100	+1.777%	19,048	-15.960%
2025-09-15	4.0900	4.1495	3.7000	3.9400	-1.500%	36,828	-14.467%
2025-09-12	3.9600	4.2400	3.8300	4.0000	+0.251%	36,145	-15.750%
2025-09-11	3.8400	4.2908	3.8000	3.9900	+1.398%	120,321	-15.539%
2025-09-10	3.7300	4.2700	3.6800	3.9350	+4.654%	49,837	-14.358%
2025-09-09	3.7000	4.3499	3.7000	3.7600	-4.326%	93,079	-10.372%
2025-09-08	4.5800	4.7000	3.7500	3.9300	0.000%	1,284,046	-14.249%
2025-09-05	3.8400	3.9742	3.8400	3.9300	+3.968%	7,919	-14.249%
2025-09-04	3.9600	3.9800	3.7501	3.7800	-4.690%	6,190	-10.847%
2025-09-03	3.9200	4.0700	3.9200	3.9660	-0.850%	15,172	-15.028%
2025-09-02	4.4600	4.4600	3.8300	4.0000	-6.760%	26,831	-15.750%
2025-08-29	4.5604	4.5604	4.2800	4.2900	-0.832%	18,735	-21.445%
2025-08-28	4.4250	4.4250	4.3200	4.3260	-1.682%	6,663	-22.099%
2025-08-27	4.4300	4.5500	4.3000	4.4000	-2.655%	13,369	-23.409%
2025-08-26	4.3600	4.5899	4.3600	4.5200	+4.147%	19,515	-25.442%
2025-08-25	4.5000	4.7900	4.3400	4.3400	-5.969%	13,495	-22.350%
2025-08-22	4.5300	4.7200	4.5000	4.6155	+2.567%	5,571	-26.985%
2025-08-21	4.8750	4.8861	4.5000	4.5000	-0.662%	20,602	-25.111%
2025-08-20	4.8000	4.8000	4.2900	4.5300	-4.832%	9,002	-25.607%
2025-08-19	4.9600	5.2700	4.7600	4.7600	-0.833%	7,315	-29.202%
2025-08-18	5.1300	5.1300	4.6600	4.8000	-6.433%	3,419	-29.792%
2025-08-15	5.2200	5.2200	4.7682	5.1300	-0.581%	3,560	-34.308%
2025-08-14	5.3325	5.3325	5.0600	5.1600	+1.976%	2,247	-34.690%
2025-08-13	5.1400	5.3700	4.9500	5.0600	-0.394%	7,307	-33.399%
2025-08-12	5.1400	5.3700	4.7700	5.0800	+0.794%	10,460	-33.661%
2025-08-11	5.0100	5.1850	4.8500	5.0400	-1.176%	6,575	-33.135%
2025-08-08	4.9600	5.4500	4.8950	5.1000	0.000%	18,734	-33.922%
2025-08-07	4.9600	5.7400	4.7100	5.1000	+2.823%	239,318	-33.922%
2025-08-06	5.0400	5.1299	4.9150	4.9600	+4.202%	12,911	-32.056%
2025-08-05	4.6500	4.9305	4.6500	4.7600	-2.956%	3,483	-29.202%
2025-08-04	4.3500	4.9890	4.3100	4.9050	+11.477%	29,727	-31.295%
2025-08-01	4.9400	4.9400	4.2500	4.4000	-9.651%	44,139	-23.409%
2025-07-31	4.7300	5.0000	4.7300	4.8700	+2.960%	5,583	-30.801%
2025-07-30	5.0500	5.2900	4.7300	4.7300	-2.070%	32,412	-28.753%
2025-07-29	5.2900	5.3500	4.7400	4.8300	-11.700%	39,106	-30.228%
2025-07-28	6.1400	6.1400	5.3100	5.4700	-8.985%	34,333	-38.391%
2025-07-25	6.4100	6.4263	6.0100	6.0100	-7.538%	27,179	-43.927%
2025-07-24	6.9200	6.9200	6.5000	6.5000	-1.515%	6,695	-48.154%
2025-07-23	6.6700	6.7921	6.5300	6.6000	-2.222%	6,424	-48.939%
2025-07-22	6.7000	6.8900	6.5625	6.7500	+0.446%	13,874	-50.074%
2025-07-21	6.6000	6.9400	6.6000	6.7200	+1.205%	24,627	-49.851%
2025-07-18	7.0500	7.3332	6.5200	6.6400	-3.488%	193,728	-49.247%
2025-07-17	6.3200	7.4500	6.3100	6.8800	+8.176%	209,995	-51.017%
2025-07-16	6.4700	6.6150	6.1217	6.3600	-2.154%	22,074	-47.013%
2025-07-15	7.4100	7.5150	6.0600	6.5000	-12.810%	297,166	-48.154%
2025-07-14	7.5400	7.9700	7.3600	7.4550	-1.127%	48,388	-54.795%
2025-07-11	8.2000	8.3000	7.2500	7.5400	-10.980%	153,865	-55.305%
2025-07-10	8.8700	9.0659	8.3000	8.4700	-5.469%	62,133	-60.213%
2025-07-09	8.2000	9.9799	7.8400	8.9600	+7.049%	293,477	-62.388%
2025-07-08	7.6200	8.3750	7.1115	8.3700	+12.198%	286,825	-59.737%
2025-07-07	7.3500	7.7656	6.5700	7.4600	+0.269%	208,053	-54.826%
2025-07-03	7.4800	8.4600	7.2203	7.4400	-3.377%	185,541	-54.704%
2025-07-02	7.2000	7.7000	6.6500	7.7000	+10.000%	64,131	-56.234%
2025-07-01	7.0500	7.2400	6.6101	7.0000	+9.375%	93,516	-51.857%
2025-06-30	5.6200	6.5300	5.6200	6.4000	+13.677%	99,383	-47.344%
2025-06-27	5.8800	6.1100	5.4000	5.6300	-10.064%	177,792	-40.142%
2025-06-26	7.7400	7.8500	5.9200	6.2600	-23.565%	666,021	-46.166%
2025-06-25	8.0500	9.4199	6.7000	8.1900	+82.373%	24,217,654	-58.852%
2025-06-24	4.7200	4.7200	4.2500	4.4908	-0.204%	17,355	-24.958%
2025-06-23	4.0100	4.6600	4.0000	4.5000	+12.219%	23,299	-25.111%
2025-06-20	4.0000	4.3294	4.0000	4.0100	-0.249%	14,426	-15.960%
2025-06-18	4.2600	4.5750	4.0000	4.0200	-6.944%	24,408	-16.169%
2025-06-17	5.0300	5.1400	4.2600	4.3200	-7.889%	61,710	-21.991%
2025-06-16	4.1600	4.8277	4.1500	4.6900	+9.070%	85,777	-28.145%
2025-06-13	4.6000	4.6000	4.0000	4.3000	-2.494%	12,211	-21.628%
2025-06-12	4.7100	4.8400	4.3000	4.4100	+2.083%	15,837	-23.583%
2025-06-11	4.9200	4.9200	4.3000	4.3200	-4.000%	36,815	-21.991%
2025-06-10	4.3200	5.1541	4.2400	4.5000	+2.506%	11,369	-25.111%
2025-06-09	4.6000	4.6000	4.2500	4.3900	-5.996%	12,689	-23.235%
2025-06-06	4.8600	4.8718	4.6628	4.6700	-1.891%	10,869	-27.837%
2025-06-05	5.2800	5.7550	4.7600	4.7600	-12.500%	38,799	-29.202%
2025-06-04	5.7600	5.7700	5.2000	5.4400	-3.546%	24,502	-38.051%
2025-06-03	5.1800	5.6400	5.1800	5.6400	+8.880%	11,632	-40.248%
2025-06-02	5.3500	5.7000	5.0100	5.1800	-5.474%	59,152	-34.942%
2025-05-30	5.5000	5.9090	5.3700	5.4800	-0.544%	9,169	-38.504%
2025-05-29	5.5300	5.6500	5.2900	5.5100	-2.993%	14,778	-38.838%
2025-05-28	5.7600	5.7600	5.5600	5.6800	-4.377%	10,833	-40.669%
2025-05-27	6.1000	6.1000	5.5600	5.9400	-2.463%	34,262	-43.266%
2025-05-23	6.5800	6.5800	5.7964	6.0900	-10.309%	15,306	-44.663%
2025-05-22	6.9000	7.1085	6.6000	6.7900	-5.432%	6,922	-50.368%
2025-05-21	7.2700	7.3000	6.9200	7.1800	-0.416%	7,987	-53.064%
2025-05-20	7.1400	7.8300	6.9064	7.2100	-1.771%	47,144	-53.259%
2025-05-19	7.2400	7.5800	6.9201	7.3400	-0.407%	21,126	-54.087%
2025-05-16	7.5000	8.0000	6.9200	7.3700	+4.243%	86,602	-54.274%
2025-05-15	8.5399	8.9091	7.0000	7.0700	-20.293%	65,766	-52.334%
2025-05-14	8.1001	9.2500	8.1001	8.8700	-0.672%	19,946	-62.007%
2025-05-13	9.6900	10.0000	8.6000	8.9300	-8.784%	73,952	-62.262%
2025-05-12	10.1700	10.2700	9.5101	9.7900	-4.114%	25,115	-65.577%
2025-05-09	11.5500	11.5800	9.6500	10.2100	-8.472%	81,125	-66.993%
2025-05-08	10.2200	11.8000	10.2200	11.1550	+7.986%	52,955	-69.789%
2025-05-07	10.1700	10.5500	10.0816	10.3300	+0.389%	21,236	-67.377%
2025-05-06	9.7600	10.3695	9.5200	10.2900	+2.849%	22,286	-67.250%
2025-05-05	9.4000	10.5700	8.7800	10.0050	-0.547%	42,036	-66.317%
2025-05-02	9.0100	10.9340	8.7800	10.0600	+12.277%	147,670	-66.501%
2025-05-01	17.0200	17.9676	8.9600	8.9600	-39.866%	713,143	-62.388%
2025-04-30	14.0000	17.9900	12.9000	14.9000	+30.587%	3,328,294	-77.383%
2025-04-29	7.1800	11.8500	6.7200	11.4100	+52.133%	2,244,285	-70.465%
2025-04-28	6.9400	7.9300	6.7000	7.5000	-1.832%	91,895	-55.067%
2025-04-25	4.7400	7.7300	4.6200	7.6400	+63.597%	223,778	-55.890%
2025-04-24	4.6800	4.8500	4.5400	4.6700	-1.477%	5,327	-27.837%
2025-04-23	4.8100	5.1000	4.6320	4.7400	+4.176%	81,326	-28.903%
2025-04-22	4.7200	4.8100	4.5500	4.5500	+0.220%	6,421	-25.934%
2025-04-21	4.6700	4.6999	4.5400	4.5400	-1.089%	4,767	-25.771%
2025-04-17	4.9100	4.9100	4.4200	4.5900	-5.556%	5,044	-26.580%
2025-04-16	4.7900	5.0680	4.7900	4.8600	+3.846%	2,151	-30.658%
2025-04-15	4.8900	4.9496	4.4678	4.6800	-5.835%	23,200	-27.991%
2025-04-14	4.7200	5.1970	4.5300	4.9700	+3.975%	71,716	-32.193%
2025-04-11	4.9000	4.9000	4.6000	4.7800	-2.846%	7,735	-29.498%
2025-04-10	4.5900	4.9887	4.5900	4.9200	+14.419%	16,294	-31.504%
2025-04-09	4.0200	4.3000	3.8500	4.3000	+5.134%	18,033	-21.628%
2025-04-08	4.4100	4.4600	4.0900	4.0900	-5.104%	16,763	-17.604%
2025-04-07	4.5000	4.5000	4.2500	4.3100	-6.710%	19,482	-21.810%
2025-04-04	4.9000	4.9000	4.4433	4.6200	-5.521%	6,317	-27.056%
2025-04-03	4.7300	4.8950	4.6900	4.8900	+0.411%	2,092	-31.084%
2025-04-02	4.9900	5.1000	4.5243	4.8700	-2.988%	12,374	-30.801%
2025-04-01	4.6200	5.2000	4.5442	5.0200	+7.495%	32,692	-32.869%
2025-03-31	4.6200	4.9200	4.5100	4.6700	-4.694%	33,842	-27.837%
2025-03-28	4.9800	5.5000	4.5100	4.9000	+2.510%	41,563	-31.224%
2025-03-27	4.6800	5.4200	4.6500	4.7800	-1.240%	71,953	-29.498%
2025-03-26	3.9000	6.2700	3.7800	4.8400	+23.785%	563,018	-30.372%
2025-03-25	4.2000	4.4183	3.7800	3.9100	-8.000%	100,828	-13.811%
2025-03-24	4.9000	4.9000	4.0500	4.2500	-16.174%	108,508	-20.706%
2025-03-21	4.5100	5.6990	4.2800	5.0700	+4.969%	185,286	-33.531%
2025-03-20	3.7000	7.1400	3.7000	4.8300	+30.894%	831,963	-30.228%
2025-03-19	3.4500	4.1500	3.1800	3.6900	+1.934%	195,423	-8.672%
2025-03-18	3.6400	3.6400	2.9900	3.6200	+0.892%	168,776	-6.906%
2025-03-17	3.2520	3.7068	3.1020	3.5880	+2.714%	37,067	-6.076%
2025-03-14	3.7200	3.7200	3.3600	3.4932	-4.243%	25,440	-3.527%
2025-03-13	4.8264	4.8264	3.0240	3.6480	-40.345%	146,517	-7.621%
2025-03-12	6.3720	6.4812	6.0588	6.1152	-0.663%	51,485	-44.891%
2025-03-11	6.3696	6.4200	5.9400	6.1560	-2.099%	14,946	-45.257%
2025-03-10	6.9000	6.9000	6.0120	6.2880	-8.070%	22,265	-46.406%
2025-03-07	6.7296	7.2000	6.3600	6.8400	+1.423%	20,959	-50.731%
2025-03-06	6.8400	7.3800	6.3660	6.7440	-2.936%	32,351	-50.030%
2025-03-05	7.2168	7.3188	6.7320	6.9480	-7.048%	28,242	-51.497%
2025-03-04	7.5480	8.0880	6.8976	7.4748	-12.893%	38,090	-54.915%
2025-03-03	7.5000	8.8512	6.8400	8.5812	+3.638%	106,345	-60.728%
2025-02-28	7.0800	8.3880	6.3300	8.2800	+2.359%	303,510	-59.300%
2025-02-27	10.1328	11.4719	7.2024	8.0892	+60.500%	12,892,671	-58.340%
2025-02-26	5.1492	5.7600	5.0400	5.0400	0.000%	643,146	-33.135%
2025-02-25	5.3784	5.5200	5.0400	5.0400	-10.448%	2,715	-33.135%
2025-02-24	5.4996	6.0000	5.2080	5.6280	+4.199%	6,699	-40.121%
2025-02-21	5.7894	5.7960	5.4012	5.4012	-4.234%	2,961	-37.606%
2025-02-20	5.8800	5.9976	5.6400	5.6400	-6.635%	1,501	-40.248%
2025-02-19	5.8800	6.1200	5.7000	6.0408	+3.794%	1,504	-44.213%
2025-02-18	6.1320	6.1476	5.6064	5.8200	-7.654%	6,637	-42.096%
2025-02-14	6.3588	6.5988	6.1200	6.3024	-0.718%	3,965	-46.528%
2025-02-13	6.2388	6.4800	6.0000	6.3480	+3.300%	2,331	-46.912%
2025-02-12	6.3240	6.3600	6.0000	6.1452	+1.992%	3,052	-45.160%
2025-02-11	5.8800	6.3600	5.8800	6.0252	-4.362%	1,113	-44.068%
2025-02-10	6.0120	6.4800	5.7000	6.3000	+1.539%	1,424	-46.508%
2025-02-07	6.1320	6.2400	6.0000	6.2045	-0.569%	2,051	-45.685%
2025-02-06	6.5640	6.6000	6.0144	6.2400	-1.813%	2,270	-45.994%
2025-02-05	5.9976	6.5340	5.5200	6.3552	+8.082%	7,726	-46.973%
2025-02-04	5.8608	6.0120	5.5212	5.8800	0.000%	4,196	-42.687%
2025-02-03	5.4420	5.8800	5.4396	5.8800	+2.083%	3,922	-42.687%
2025-01-31	5.6400	6.1200	5.6400	5.7600	-2.041%	2,095	-41.493%
2025-01-30	5.8800	5.8800	5.6640	5.8800	0.000%	2,570	-42.687%
2025-01-29	6.0000	6.0000	5.7600	5.8800	-0.204%	1,460	-42.687%
2025-01-28	5.8644	6.1212	5.4120	5.8920	+0.225%	8,788	-42.804%
2025-01-27	5.2932	5.8800	5.2932	5.8788	+6.779%	7,343	-42.675%
2025-01-24	5.6400	5.7516	5.2332	5.5056	-1.966%	4,778	-38.790%
2025-01-23	5.5032	5.9220	5.1960	5.6160	+6.364%	2,002	-39.993%
2025-01-22	6.1080	6.1200	5.0400	5.2800	-11.894%	17,858	-36.174%
2025-01-21	6.4200	6.5508	5.6604	5.9928	-5.774%	8,067	-43.766%
2025-01-17	6.3600	6.8040	5.7636	6.3600	+6.000%	9,947	-47.013%
2025-01-16	5.8560	6.3600	5.4084	6.0000	+4.515%	8,124	-43.833%
2025-01-15	5.9760	6.0000	5.0400	5.7408	-0.333%	20,116	-41.297%
2025-01-14	5.6760	6.0000	5.4084	5.7600	0.000%	3,899	-41.493%
2025-01-13	5.9280	6.0192	5.5200	5.7600	-3.808%	5,663	-41.493%
2025-01-10	6.3756	6.8400	5.7810	5.9880	-5.991%	13,859	-43.721%
2025-01-08	7.5840	7.5840	6.2640	6.3696	-15.572%	15,603	-47.092%
2025-01-07	7.0500	7.5600	6.1200	7.5444	+11.078%	27,272	-55.331%
2025-01-06	5.6700	7.5060	5.4012	6.7920	+25.111%	83,432	-50.383%
2025-01-03	5.7120	5.7120	4.9560	5.4288	-1.993%	29,469	-37.924%
2025-01-02	6.1200	6.1200	5.5200	5.5392	-9.490%	29,842	-39.161%
2024-12-31	5.4672	6.3600	5.4012	6.1200	+6.250%	42,319	-44.935%
2024-12-30	6.1920	6.1920	5.3088	5.7600	0.000%	364,804	-41.493%
2024-12-27	5.8440	6.6000	5.6520	5.7600	+1.911%	30,891	-41.493%
2024-12-26	5.8800	6.0000	5.3400	5.6520	-5.800%	5,276	-40.375%
2024-12-24	5.8800	6.0000	5.7636	6.0000	0.000%	2,087	-43.833%
2024-12-23	5.8548	6.0000	5.6400	6.0000	-0.596%	6,542	-43.833%
2024-12-20	6.1080	6.2760	5.1636	6.0360	-4.136%	20,933	-44.168%
2024-12-19	6.4800	6.6000	5.8800	6.2964	-2.035%	11,130	-46.477%
2024-12-18	6.2400	6.9600	6.0000	6.4272	+0.112%	26,528	-47.567%
2024-12-17	6.0000	6.4200	6.0000	6.4200	+4.861%	3,713	-47.508%
2024-12-16	6.2640	6.3072	5.7600	6.1224	+0.039%	5,071	-44.956%
2024-12-13	6.2628	6.6000	5.5320	6.1200	-5.398%	11,857	-44.935%
2024-12-12	6.9216	6.9300	6.1608	6.4692	-3.904%	3,279	-47.907%
2024-12-11	6.7800	6.9600	6.3600	6.7320	+1.815%	14,335	-49.941%
2024-12-10	6.5520	7.1832	6.3732	6.6120	-4.057%	2,594	-49.032%
2024-12-09	6.6240	6.9600	6.2520	6.8916	+8.358%	3,676	-51.100%
2024-12-06	6.2508	6.9588	6.2508	6.3600	0.000%	1,650	-47.013%
2024-12-05	6.6000	6.9588	6.2400	6.3600	-6.854%	4,885	-47.013%
2024-12-04	6.9480	7.0800	6.7200	6.8280	+3.267%	4,590	-50.644%
2024-12-03	6.3600	6.9600	6.2520	6.6120	+3.962%	10,722	-49.032%
2024-12-02	6.2400	6.5988	6.2400	6.3600	-3.443%	5,195	-47.013%
2024-11-29	6.1680	6.6000	6.1680	6.5868	+2.983%	1,628	-48.837%
2024-11-27	6.2076	6.7980	6.2076	6.3960	-0.056%	1,199	-47.311%
2024-11-26	7.2204	7.2204	6.2484	6.3996	-0.504%	8,247	-47.340%
2024-11-25	6.5004	6.8304	6.1200	6.4320	+0.037%	3,710	-47.606%
2024-11-22	5.2512	7.1964	5.2512	6.4296	+20.404%	7,498	-47.586%
2024-11-21	5.6448	5.8128	4.9380	5.3400	-8.247%	13,182	-36.891%
2024-11-20	6.4428	6.4428	5.5200	5.8200	-11.496%	9,929	-42.096%
2024-11-19	6.9480	7.0728	6.5760	6.5760	-2.108%	1,416	-48.753%
2024-11-18	6.7320	7.0008	6.6672	6.7176	-6.497%	1,341	-49.833%
2024-11-15	7.2600	7.3200	6.8544	7.1844	-1.041%	4,661	-53.093%
2024-11-14	7.4280	7.4400	7.2000	7.2600	-2.419%	2,557	-53.581%
2024-11-13	7.3812	7.7752	6.8424	7.4400	-2.821%	18,992	-54.704%
2024-11-12	6.6720	8.0400	6.6720	7.6560	+15.916%	15,325	-55.982%
2024-11-11	6.5040	6.9228	6.4428	6.6048	-5.087%	9,125	-48.977%
2024-11-08	6.8400	7.0500	6.7200	6.9588	+1.434%	14,674	-51.572%
2024-11-07	7.0800	7.0800	6.7200	6.8604	-3.052%	5,385	-50.877%
2024-11-06	6.9600	7.4241	6.7080	7.0764	+0.649%	9,572	-52.377%
2024-11-05	7.1568	7.4580	6.9600	7.0308	-1.826%	3,283	-52.068%
2024-11-04	6.9600	7.5552	6.8376	7.1616	-4.436%	5,773	-52.943%
2024-11-01	7.4040	7.7868	7.0800	7.4940	+4.257%	4,104	-55.031%
2024-10-31	6.6960	7.8000	6.2400	7.1880	+6.018%	17,230	-53.116%
2024-10-30	7.2360	7.2360	6.4812	6.7800	-11.122%	19,017	-50.295%
2024-10-29	7.7160	7.8444	7.5360	7.6284	-2.200%	5,837	-55.823%
2024-10-28	8.8440	8.8440	7.7172	7.8000	-14.451%	11,518	-56.795%
2024-10-25	9.2064	9.5760	8.6400	9.1176	-1.606%	9,981	-63.039%
2024-10-24	10.8888	10.8888	9.1212	9.2664	-12.696%	24,181	-63.632%
2024-10-23	10.5600	11.3736	9.7680	10.6140	-3.859%	89,442	-68.249%
2024-10-22	10.5480	11.4000	8.3976	11.0400	+41.234%	1,362,568	-69.475%
2024-10-21	7.9512	8.6028	7.3752	7.8168	-1.690%	212,717	-56.888%
2024-10-18	7.7196	8.4804	7.2660	7.9512	+3.531%	5,055	-57.616%
2024-10-17	7.9200	8.1600	7.3560	7.6800	-9.489%	4,948	-56.120%
2024-10-16	7.2000	8.4852	6.8520	8.4852	+17.850%	7,961	-60.284%
2024-10-15	7.2000	7.2348	6.8460	7.2000	-1.478%	1,333	-53.194%
2024-10-14	7.2120	7.4388	7.0824	7.3080	-2.591%	1,042	-53.886%
2024-10-11	7.0920	7.5540	7.0800	7.5024	+4.200%	704	-55.081%
2024-10-10	7.3200	7.5000	7.1856	7.2000	-3.877%	5,159	-53.194%
2024-10-09	7.5600	7.8000	7.3200	7.4904	-0.128%	2,663	-55.009%
2024-10-08	7.8012	7.8120	7.3200	7.5000	-6.994%	5,196	-55.067%
2024-10-07	7.7160	8.0652	7.6800	8.0640	+3.800%	3,085	-58.209%
2024-10-04	8.0760	8.1600	7.7160	7.7688	-4.794%	1,538	-56.621%
2024-10-03	7.9907	8.6328	7.9907	8.1600	-2.857%	1,819	-58.701%
2024-10-02	8.3952	8.4000	8.0820	8.4000	+1.892%	1,781	-59.881%
2024-10-01	8.0400	8.3160	8.0400	8.2440	+1.044%	2,182	-59.122%
2024-09-30	8.4000	8.5200	7.7604	8.1588	-5.569%	12,274	-58.695%
2024-09-27	8.6124	8.6400	8.3040	8.6400	-2.690%	2,877	-60.995%
2024-09-26	8.7636	8.9988	8.0208	8.8788	-0.014%	10,450	-62.044%
2024-09-25	9.0636	9.0636	8.4660	8.8800	-4.970%	4,453	-62.050%
2024-09-24	9.0360	10.2468	8.4060	9.3444	-5.429%	25,525	-63.936%
2024-09-23	10.4988	10.5000	8.1600	9.8808	-6.655%	193,249	-65.893%
2024-09-20	9.8280	10.5852	9.1440	10.5852	+5.894%	687,812	-68.163%
2024-09-19	9.8400	10.6740	9.1440	9.9960	+1.585%	13,528	-66.287%
2024-09-18	10.6752	10.7928	9.8400	9.8400	-4.317%	2,470	-65.752%
2024-09-17	10.4400	11.0400	10.2385	10.2840	-1.494%	1,413	-67.231%
2024-09-16	10.4400	10.8000	10.4400	10.4400	+1.151%	1,878	-67.720%
2024-09-13	10.5960	10.8000	9.9720	10.3212	-4.412%	1,253	-67.349%
2024-09-12	10.5600	10.8588	9.8400	10.7976	+0.514%	1,435	-68.789%
2024-09-11	10.2000	11.5200	10.0800	10.7424	+4.093%	1,862	-68.629%
2024-09-10	10.5528	10.9440	9.9624	10.3200	-4.444%	12,824	-67.345%
2024-09-09	10.5600	11.1408	9.6000	10.8000	-0.155%	2,814	-68.796%
2024-09-06	10.7988	11.2692	9.6000	10.8168	+0.156%	2,916	-68.845%
2024-09-05	9.9600	10.8972	9.6012	10.8000	+7.643%	1,584	-68.796%
2024-09-04	10.2012	10.8948	9.4836	10.0332	-3.330%	1,768	-66.412%
2024-09-03	11.0400	11.2752	10.3788	10.3788	-7.950%	2,221	-67.530%
2024-08-30	11.5200	11.9964	10.5732	11.2752	-5.091%	1,412	-70.111%
2024-08-29	11.8128	12.1800	11.0640	11.8800	+7.609%	368	-71.633%
2024-08-28	11.1600	11.3412	10.9800	11.0400	-3.715%	574	-69.475%
2024-08-27	11.2812	11.8344	11.2812	11.4660	+0.558%	703	-70.609%
2024-08-26	11.6472	12.1200	11.4024	11.4024	-0.388%	141	-70.445%
2024-08-23	11.4000	11.7060	11.0544	11.4468	-0.157%	365	-70.559%
2024-08-22	10.9380	11.9892	10.9380	11.4648	+4.874%	421	-70.606%
2024-08-21	11.2608	11.2608	10.9200	10.9320	+0.942%	1,394	-69.173%
2024-08-20	11.2200	11.6508	9.6840	10.8300	-3.476%	1,663	-68.883%
2024-08-19	11.6400	11.7600	11.2176	11.2200	-3.628%	706	-69.964%
2024-08-16	12.1200	12.3600	11.6424	11.6424	-2.980%	943	-71.054%
2024-08-15	11.9256	12.4800	11.8800	12.0000	+5.130%	6,495	-71.917%
2024-08-14	12.4800	12.4800	11.2812	11.4144	-5.822%	790	-70.476%
2024-08-13	13.3200	13.3200	11.4012	12.1200	-2.885%	3,331	-72.195%
2024-08-12	13.9200	13.9200	12.3504	12.4800	-5.455%	2,052	-72.997%
2024-08-09	12.8880	13.6788	12.8880	13.2000	+5.283%	81	-74.470%
2024-08-08	12.2400	12.6960	12.2400	12.5376	-2.355%	305	-73.121%
2024-08-07	12.7200	13.0776	12.2400	12.8400	+2.021%	834	-73.754%
2024-08-06	13.8000	13.8000	12.1200	12.5856	-2.137%	2,435	-73.223%
2024-08-05	15.7200	16.7124	10.4880	12.8604	-24.528%	16,489	-73.796%
2024-08-02	17.1600	17.5800	16.9356	17.0400	+0.709%	490	-80.223%
2024-08-01	17.7600	17.8764	16.9200	16.9200	-7.237%	1,920	-80.083%
2024-07-31	18.8364	18.8400	18.0000	18.2400	+3.408%	576	-81.524%
2024-07-30	20.1600	20.1600	17.2800	17.6388	-1.349%	2,216	-80.894%
2024-07-29	19.9200	19.9200	17.4000	17.8800	-8.589%	4,364	-81.152%
2024-07-26	17.6400	19.7808	17.6400	19.5600	+13.986%	4,181	-82.771%
2024-07-25	18.0000	18.2400	17.0400	17.1600	-1.379%	1,473	-80.361%
2024-07-24	18.0000	18.0000	17.4000	17.4000	-2.685%	472	-80.632%
2024-07-23	18.2400	18.8580	17.7600	17.8800	-1.325%	1,416	-81.152%
2024-07-22	17.1600	18.5988	17.1600	18.1200	+1.342%	4,831	-81.402%
2024-07-19	18.4860	18.6000	17.4000	17.8800	+4.196%	2,879	-81.152%
2024-07-18	18.0000	18.4992	17.0400	17.1600	-2.721%	2,938	-80.361%
2024-07-17	18.0852	18.9564	17.4000	17.6400	+0.685%	1,612	-80.896%
2024-07-16	18.0000	18.0000	15.9600	17.5200	+1.389%	2,473	-80.765%
2024-07-15	17.8800	21.2400	16.3200	17.2800	-0.690%	10,548	-80.498%
2024-07-12	18.6000	20.0400	16.3200	17.4000	+2.837%	4,295	-80.632%
2024-07-11	18.6000	18.6000	16.5600	16.9200	-4.730%	1,574	-80.083%
2024-07-10	17.8800	18.3600	17.7600	17.7600	+2.069%	1,238	-81.025%
2024-07-09	18.2400	18.3000	17.3400	17.4000	-5.229%	1,174	-80.632%
2024-07-08	18.8400	19.4304	18.3600	18.3600	-3.165%	1,818	-81.645%
2024-07-05	20.1600	21.6000	18.7200	18.9600	-8.623%	2,486	-82.226%
2024-07-03	20.8584	20.8584	20.6400	20.7492	+1.712%	201	-83.758%
2024-07-02	21.4800	22.5000	20.4000	20.4000	+1.190%	868	-83.480%
2024-07-01	20.6400	20.7600	19.8000	20.1600	-2.326%	453	-83.284%
2024-06-28	20.6400	20.6400	20.6400	20.6400	-1.714%	157	-83.672%
2024-06-27	21.1200	21.1200	20.4000	21.0000	+4.790%	645	-83.952%
2024-06-26	18.6000	21.1200	18.6000	20.0400	+7.051%	290	-83.184%
2024-06-25	19.4400	19.6200	18.1200	18.7200	-4.878%	859	-81.998%
2024-06-24	19.6800	20.0400	19.6800	19.6800	0.000%	938	-82.876%
2024-06-21	19.9200	20.2800	19.6800	19.6800	-1.205%	1,285	-82.876%
2024-06-20	20.6400	20.7000	19.9200	19.9200	-1.775%	885	-83.082%
2024-06-18	22.7400	23.0400	20.1600	20.2800	-6.630%	5,909	-83.383%
2024-06-17	20.7600	23.1420	20.0448	21.7200	+1.117%	2,196	-84.484%
2024-06-14	23.1600	23.1600	21.3600	21.4800	-7.732%	707	-84.311%
2024-06-13	20.5200	23.2800	19.4400	23.2800	+8.380%	2,432	-85.524%
2024-06-12	20.4000	22.9668	20.4000	21.4800	+1.705%	767	-84.311%
2024-06-11	20.6868	23.2800	20.4000	21.1200	-9.278%	3,190	-84.044%
2024-06-10	22.5600	23.5200	20.6400	23.2800	+5.435%	473	-85.524%
2024-06-07	23.2800	23.2812	20.5200	22.0800	-5.155%	2,063	-84.737%
2024-06-06	22.0800	23.2800	21.1332	23.2800	+1.571%	473	-85.524%
2024-06-05	21.1200	23.8800	21.0000	22.9200	+9.149%	1,194	-85.297%
2024-06-04	20.9988	20.9988	20.9988	20.9988	-0.006%	37	-83.951%
2024-06-03	22.2000	22.2000	21.0000	21.0000	-5.405%	1,014	-83.952%
2024-05-31	22.4400	22.6800	22.2000	22.2000	-5.128%	2,029	-84.820%
2024-05-30	22.2000	24.4800	22.2000	23.4000	+1.563%	902	-85.598%
2024-05-29	23.1600	23.4600	22.9200	23.0400	+0.524%	120	-85.373%
2024-05-28	23.4000	25.0788	21.9600	22.9200	-4.020%	2,150	-85.297%
2024-05-24	24.6000	24.6000	23.4000	23.8800	-2.927%	192	-85.888%
2024-05-23	24.8400	25.1640	23.5200	24.6000	-2.381%	858	-86.301%
2024-05-22	25.6800	26.4528	24.4800	25.2000	+3.960%	1,042	-86.627%
2024-05-21	23.7600	27.1140	23.7600	24.2400	-6.047%	1,966	-86.097%
2024-05-20	28.5600	28.5600	25.4400	25.8000	-11.157%	2,087	-86.938%
2024-05-17	28.8000	30.6000	28.1400	29.0400	0.000%	4,863	-88.395%
2024-05-16	26.0412	29.2200	26.0412	29.0400	+12.037%	2,096	-88.395%
2024-05-15	24.8400	27.9960	24.8400	25.9200	+4.348%	703	-86.998%
2024-05-14	25.2000	25.8000	21.0000	24.8400	-3.721%	2,037	-86.433%
2024-05-13	27.7200	32.0400	25.8000	25.8000	-9.283%	4,578	-86.938%
2024-05-10	27.6000	28.6788	24.6840	28.4400	+2.597%	2,279	-88.150%
2024-05-09	28.0800	29.5200	27.6000	27.7200	-1.282%	3,444	-87.843%
2024-05-08	26.8800	29.7600	25.5600	28.0800	+11.962%	5,788	-87.999%
2024-05-07	23.7600	27.6600	23.7600	25.0800	+5.556%	2,240	-86.563%
2024-05-06	21.7200	26.7000	21.7200	23.7600	+11.864%	6,156	-85.816%
2024-05-03	21.0000	21.2400	20.4000	21.2400	-0.562%	655	-84.134%
2024-05-02	19.8000	21.6012	19.2000	21.3600	+6.587%	2,296	-84.223%
2024-05-01	19.3404	20.1600	19.2000	20.0400	+3.086%	473	-83.184%
2024-04-30	21.0000	21.0000	19.3200	19.4400	-5.263%	634	-82.665%
2024-04-29	19.2000	21.0000	19.2000	20.5200	+4.908%	1,433	-83.577%
2024-04-26	19.8000	20.7600	18.8400	19.5600	-1.807%	2,514	-82.771%
2024-04-25	19.2000	20.6400	19.2000	19.9200	+0.606%	1,948	-83.082%
2024-04-24	19.8000	20.5200	19.4400	19.8000	+0.610%	1,408	-82.980%
2024-04-23	19.5600	20.0856	19.3200	19.6800	-0.606%	500	-82.876%
2024-04-22	19.4400	20.6400	19.4400	19.8000	-4.070%	608	-82.980%
2024-04-19	20.1600	21.3948	19.6800	20.6400	-1.714%	1,583	-83.672%
2024-04-18	20.7600	21.6300	19.3200	21.0000	+2.941%	9,958	-83.952%
2024-04-17	19.3200	20.5200	19.3200	20.4000	+4.938%	1,607	-83.480%
2024-04-16	19.2000	20.5200	19.2000	19.4400	-1.220%	1,300	-82.665%
2024-04-15	21.0000	21.7200	19.6800	19.6800	-5.747%	3,104	-82.876%
2024-04-12	21.6000	21.6000	20.3400	20.8800	-1.136%	7,643	-83.860%
2024-04-11	20.4000	21.9600	19.9200	21.1200	-3.297%	5,131	-84.044%
2024-04-10	21.4800	21.9600	20.6400	21.8400	+3.409%	2,644	-84.570%
2024-04-09	21.6000	21.6000	20.6400	21.1200	+5.389%	1,408	-84.044%
2024-04-08	21.1200	21.1200	20.0400	20.0400	-6.808%	989	-83.184%

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

ULY
Urgent.ly Inc. Common Stock
stock NASDAQ