NasdaqCM - Delayed Quote USD

Urgent.ly Inc. (ULY)

Compare
0.4990
-0.0318
(-5.99%)
At close: January 10 at 4:00:00 PM EST
0.4940
-0.01
(-1.00%)
After hours: January 10 at 7:41:11 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5310 0.5700 0.4820 0.4990 0.4990 165,500
Jan 8, 2025 0.6320 0.6320 0.5220 0.5310 0.5310 187,000
Jan 7, 2025 0.5880 0.6300 0.5100 0.6290 0.6290 327,300
Jan 6, 2025 0.4730 0.6260 0.4500 0.5660 0.5660 1,001,200
Jan 3, 2025 0.4760 0.4760 0.4130 0.4520 0.4520 353,500
Jan 2, 2025 0.5100 0.5100 0.4600 0.4620 0.4620 357,900
Dec 31, 2024 0.4560 0.5300 0.4500 0.5100 0.5100 507,800
Dec 30, 2024 0.5160 0.5160 0.4420 0.4800 0.4800 4,377,600
Dec 27, 2024 0.4870 0.5500 0.4710 0.4800 0.4800 370,700
Dec 26, 2024 0.4900 0.5000 0.4450 0.4710 0.4710 58,300
Dec 24, 2024 0.4900 0.5000 0.4800 0.5000 0.5000 25,000
Dec 23, 2024 0.4880 0.5000 0.4700 0.5000 0.5000 78,500
Dec 20, 2024 0.5090 0.5230 0.4300 0.5030 0.5030 251,200
Dec 19, 2024 0.5400 0.5500 0.4900 0.5250 0.5250 131,200
Dec 18, 2024 0.5200 0.5800 0.5000 0.5360 0.5360 318,300
Dec 17, 2024 0.5000 0.5350 0.5000 0.5350 0.5350 44,600
Dec 16, 2024 0.5220 0.5260 0.4800 0.5100 0.5100 60,600
Dec 13, 2024 0.5220 0.5500 0.4610 0.5100 0.5100 142,300
Dec 12, 2024 0.5770 0.5780 0.5130 0.5390 0.5390 39,300
Dec 11, 2024 0.5650 0.5800 0.5300 0.5610 0.5610 172,000
Dec 10, 2024 0.5460 0.5990 0.5310 0.5510 0.5510 31,100
Dec 9, 2024 0.5520 0.5800 0.5210 0.5740 0.5740 44,100
Dec 6, 2024 0.5210 0.5800 0.5210 0.5300 0.5300 19,800
Dec 5, 2024 0.5500 0.5800 0.5200 0.5300 0.5300 58,600
Dec 4, 2024 0.5790 0.5900 0.5600 0.5690 0.5690 55,100
Dec 3, 2024 0.5300 0.5800 0.5210 0.5510 0.5510 128,700
Dec 2, 2024 0.5200 0.5500 0.5200 0.5300 0.5300 62,300
Nov 29, 2024 0.5140 0.5500 0.5140 0.5490 0.5490 19,500
Nov 27, 2024 0.5170 0.5670 0.5170 0.5330 0.5330 14,400
Nov 26, 2024 0.6020 0.6020 0.5210 0.5330 0.5330 99,000
Nov 25, 2024 0.5420 0.5690 0.5100 0.5360 0.5360 44,500
Nov 22, 2024 0.4380 0.6000 0.4380 0.5360 0.5360 90,000
Nov 21, 2024 0.4700 0.4840 0.4120 0.4450 0.4450 157,900
Nov 20, 2024 0.5370 0.5370 0.4600 0.4850 0.4850 119,100
Nov 19, 2024 0.5790 0.5890 0.5480 0.5480 0.5480 17,000
Nov 18, 2024 0.5610 0.5830 0.5560 0.5600 0.5600 16,100
Nov 15, 2024 0.6050 0.6100 0.5710 0.5990 0.5990 55,800
Nov 14, 2024 0.6190 0.6200 0.6000 0.6050 0.6050 30,600
Nov 13, 2024 0.6150 0.6480 0.5700 0.6200 0.6200 227,900
Nov 12, 2024 0.5560 0.6700 0.5560 0.6380 0.6380 183,900
Nov 11, 2024 0.5420 0.5770 0.5370 0.5500 0.5500 109,300
Nov 8, 2024 0.5700 0.5880 0.5600 0.5800 0.5800 176,100
Nov 7, 2024 0.5900 0.5900 0.5600 0.5720 0.5720 64,600
Nov 6, 2024 0.5800 0.6190 0.5590 0.5900 0.5900 114,900
Nov 5, 2024 0.5960 0.6220 0.5800 0.5860 0.5860 39,400
Nov 4, 2024 0.5800 0.6300 0.5700 0.5970 0.5970 69,300
Nov 1, 2024 0.6170 0.6490 0.5900 0.6250 0.6250 49,300
Oct 31, 2024 0.5580 0.6500 0.5200 0.5990 0.5990 206,800
Oct 30, 2024 0.6030 0.6030 0.5400 0.5650 0.5650 228,200
Oct 29, 2024 0.6430 0.6540 0.6280 0.6360 0.6360 70,000
Oct 28, 2024 0.7370 0.7370 0.6430 0.6500 0.6500 138,200
Oct 25, 2024 0.7670 0.7980 0.7200 0.7600 0.7600 119,700
Oct 24, 2024 0.9070 0.9070 0.7600 0.7720 0.7720 290,200
Oct 23, 2024 0.8800 0.9480 0.8140 0.8850 0.8850 1,073,300
Oct 22, 2024 0.8790 0.9500 0.7000 0.9200 0.9200 16,350,800
Oct 21, 2024 0.6630 0.7170 0.6150 0.6510 0.6510 2,552,600
Oct 18, 2024 0.6430 0.7070 0.6060 0.6630 0.6630 60,700
Oct 17, 2024 0.6600 0.6800 0.6130 0.6400 0.6400 59,400
Oct 16, 2024 0.6000 0.7070 0.5710 0.7070 0.7070 95,500
Oct 15, 2024 0.6000 0.6030 0.5710 0.6000 0.6000 16,000
Oct 14, 2024 0.6010 0.6200 0.5900 0.6090 0.6090 12,500
Oct 11, 2024 0.5910 0.6300 0.5900 0.6250 0.6250 8,400
Oct 10, 2024 0.6100 0.6250 0.5990 0.6000 0.6000 61,900
Oct 9, 2024 0.6300 0.6500 0.6100 0.6240 0.6240 32,000
Oct 8, 2024 0.6500 0.6510 0.6100 0.6250 0.6250 62,400
Oct 7, 2024 0.6430 0.6720 0.6400 0.6720 0.6720 37,000
Oct 4, 2024 0.6730 0.6800 0.6430 0.6470 0.6470 18,500
Oct 3, 2024 0.6660 0.7190 0.6660 0.6800 0.6800 21,800
Oct 2, 2024 0.7000 0.7000 0.6740 0.7000 0.7000 21,400
Oct 1, 2024 0.6700 0.6930 0.6700 0.6870 0.6870 26,200
Sep 30, 2024 0.7000 0.7100 0.6470 0.6800 0.6800 144,700
Sep 27, 2024 0.7180 0.7200 0.6920 0.7200 0.7200 34,500
Sep 26, 2024 0.7300 0.7500 0.6680 0.7400 0.7400 125,400
Sep 25, 2024 0.7550 0.7550 0.7060 0.7400 0.7400 53,400
Sep 24, 2024 0.7530 0.8540 0.7010 0.7790 0.7790 306,300
Sep 23, 2024 0.8750 0.8750 0.6800 0.8230 0.8230 2,319,000
Sep 20, 2024 0.8190 0.8820 0.7620 0.8820 0.8820 8,253,700
Sep 19, 2024 0.8200 0.8900 0.7620 0.8330 0.8330 162,300
Sep 18, 2024 0.8900 0.8990 0.8200 0.8200 0.8200 29,500
Sep 17, 2024 0.8700 0.9200 0.8530 0.8570 0.8570 17,000
Sep 16, 2024 0.8700 0.9000 0.8700 0.8700 0.8700 22,500
Sep 13, 2024 0.8830 0.9000 0.8310 0.8600 0.8600 15,000
Sep 12, 2024 0.8800 0.9050 0.8200 0.9000 0.9000 17,200
Sep 11, 2024 0.8500 0.9600 0.8400 0.8950 0.8950 22,200
Sep 10, 2024 0.8790 0.9120 0.8300 0.8600 0.8600 153,900
Sep 9, 2024 0.8800 0.9280 0.8000 0.9000 0.9000 33,800
Sep 6, 2024 0.9000 0.9390 0.8000 0.9010 0.9010 35,000
Sep 5, 2024 0.8300 0.9080 0.8000 0.9000 0.9000 19,000
Sep 4, 2024 0.8500 0.9080 0.7900 0.8360 0.8360 21,200
Sep 3, 2024 0.9200 0.9400 0.8650 0.8650 0.8650 26,600
Aug 30, 2024 0.9600 1.0000 0.8810 0.9400 0.9400 16,700
Aug 29, 2024 0.9840 1.0150 0.9220 0.9900 0.9900 4,400
Aug 28, 2024 0.9300 0.9450 0.9150 0.9200 0.9200 6,900
Aug 27, 2024 0.9400 0.9860 0.9400 0.9560 0.9560 8,400
Aug 26, 2024 0.9710 1.0100 0.9500 0.9500 0.9500 1,700
Aug 23, 2024 0.9500 0.9760 0.9210 0.9540 0.9540 4,400
Aug 22, 2024 0.9120 0.9990 0.9120 0.9550 0.9550 5,000
Aug 21, 2024 0.9380 0.9380 0.9100 0.9110 0.9110 16,700
Aug 20, 2024 0.9350 0.9710 0.8070 0.9030 0.9030 19,900
Aug 19, 2024 0.9700 0.9800 0.9350 0.9350 0.9350 8,500
Aug 16, 2024 1.0100 1.0300 0.9700 0.9700 0.9700 11,300
Aug 15, 2024 0.9940 1.0400 0.9900 1.0000 1.0000 77,900
Aug 14, 2024 1.0400 1.0400 0.9400 0.9510 0.9510 9,500
Aug 13, 2024 1.1100 1.1100 0.9500 1.0100 1.0100 39,800
Aug 12, 2024 1.1600 1.1600 1.0290 1.0400 1.0400 24,500
Aug 9, 2024 1.0740 1.1400 1.0740 1.1000 1.1000 1,000
Aug 8, 2024 1.0200 1.0580 1.0200 1.0450 1.0450 3,700
Aug 7, 2024 1.0600 1.0900 1.0200 1.0700 1.0700 10,000
Aug 6, 2024 1.1500 1.1500 1.0100 1.0490 1.0490 29,200
Aug 5, 2024 1.3100 1.3930 0.8740 1.0720 1.0720 197,700
Aug 2, 2024 1.4300 1.4650 1.4110 1.4200 1.4200 5,900
Aug 1, 2024 1.4800 1.4900 1.4100 1.4100 1.4100 23,000
Jul 31, 2024 1.5700 1.5700 1.5000 1.5200 1.5200 6,900
Jul 30, 2024 1.6800 1.6800 1.4400 1.4700 1.4700 26,600
Jul 29, 2024 1.6600 1.6600 1.4500 1.4900 1.4900 52,200
Jul 26, 2024 1.4700 1.6480 1.4700 1.6300 1.6300 50,100
Jul 25, 2024 1.5000 1.5200 1.4200 1.4300 1.4300 17,700
Jul 24, 2024 1.5000 1.5000 1.4500 1.4500 1.4500 5,500
Jul 23, 2024 1.5200 1.5720 1.4800 1.4900 1.4900 17,000
Jul 22, 2024 1.4300 1.5500 1.4300 1.5100 1.5100 57,900
Jul 19, 2024 1.5410 1.5500 1.4500 1.4900 1.4900 34,400
Jul 18, 2024 1.5000 1.5420 1.4200 1.4300 1.4300 35,200
Jul 17, 2024 1.5070 1.5800 1.4500 1.4700 1.4700 19,300
Jul 16, 2024 1.5000 1.5000 1.3300 1.4600 1.4600 29,500
Jul 15, 2024 1.4900 1.7700 1.3600 1.4400 1.4400 126,500
Jul 12, 2024 1.5500 1.6700 1.3600 1.4500 1.4500 51,500
Jul 11, 2024 1.5500 1.5500 1.3800 1.4100 1.4100 18,900
Jul 10, 2024 1.4900 1.5300 1.4800 1.4800 1.4800 14,900
Jul 9, 2024 1.5200 1.5250 1.4450 1.4500 1.4500 14,100
Jul 8, 2024 1.5700 1.6190 1.5300 1.5300 1.5300 21,800
Jul 5, 2024 1.6800 1.8000 1.5600 1.5800 1.5800 29,800
Jul 3, 2024 1.7380 1.7380 1.7200 1.7290 1.7290 2,400
Jul 2, 2024 1.7900 1.8750 1.7000 1.7000 1.7000 10,400
Jul 1, 2024 1.7200 1.7300 1.6500 1.6800 1.6800 5,400
Jun 28, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 1,900
Jun 27, 2024 1.7600 1.7600 1.7000 1.7500 1.7500 7,700
Jun 26, 2024 1.5500 1.7600 1.5500 1.6700 1.6700 3,500
Jun 25, 2024 1.6200 1.6350 1.5100 1.5600 1.5600 10,300
Jun 24, 2024 1.6400 1.6700 1.6400 1.6400 1.6400 11,300
Jun 21, 2024 1.6600 1.6900 1.6400 1.6400 1.6400 15,400
Jun 20, 2024 1.7200 1.7250 1.6600 1.6600 1.6600 10,600
Jun 18, 2024 1.8950 1.9200 1.6800 1.6900 1.6900 70,900
Jun 17, 2024 1.7300 1.9290 1.6700 1.8100 1.8100 26,400
Jun 14, 2024 1.9300 1.9300 1.7800 1.7900 1.7900 8,500
Jun 13, 2024 1.7100 1.9400 1.6200 1.9400 1.9400 29,200
Jun 12, 2024 1.7000 1.9140 1.7000 1.7900 1.7900 9,100
Jun 11, 2024 1.7240 1.9400 1.7000 1.7600 1.7600 38,300
Jun 10, 2024 1.8800 1.9600 1.7200 1.9400 1.9400 5,700
Jun 7, 2024 1.9400 1.9400 1.7100 1.8400 1.8400 24,700
Jun 6, 2024 1.8400 1.9400 1.7610 1.9400 1.9400 5,700
Jun 5, 2024 1.7600 1.9900 1.7500 1.9100 1.9100 14,300
Jun 4, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 400
Jun 3, 2024 1.8500 1.8500 1.7500 1.7500 1.7500 12,200
May 31, 2024 1.8700 1.8900 1.8500 1.8500 1.8500 24,300
May 30, 2024 1.8500 2.0400 1.8500 1.9500 1.9500 10,800
May 29, 2024 1.9300 1.9550 1.9100 1.9200 1.9200 1,400
May 28, 2024 1.9500 2.0900 1.8300 1.9100 1.9100 25,800
May 24, 2024 2.0500 2.0500 1.9500 1.9900 1.9900 2,200
May 23, 2024 2.0700 2.0970 1.9600 2.0500 2.0500 10,300
May 22, 2024 2.1400 2.2040 2.0400 2.1000 2.1000 12,500
May 21, 2024 1.9800 2.2600 1.9800 2.0200 2.0200 23,600
May 20, 2024 2.3800 2.3800 2.1200 2.1500 2.1500 25,000
May 17, 2024 2.4000 2.5500 2.3450 2.4200 2.4200 58,400
May 16, 2024 2.1700 2.4350 2.1700 2.4200 2.4200 25,100
May 15, 2024 2.0700 2.3330 2.0700 2.1600 2.1600 8,300
May 14, 2024 2.1000 2.1500 1.7500 2.0700 2.0700 24,400
May 13, 2024 2.3100 2.6700 2.1500 2.1500 2.1500 54,900
May 10, 2024 2.3000 2.3900 2.0570 2.3700 2.3700 27,300
May 9, 2024 2.3400 2.4600 2.3000 2.3100 2.3100 41,300
May 8, 2024 2.2400 2.4800 2.1300 2.3400 2.3400 69,500
May 7, 2024 1.9800 2.3050 1.9800 2.0900 2.0900 26,900
May 6, 2024 1.8100 2.2250 1.8100 1.9800 1.9800 73,900
May 3, 2024 1.7500 1.7700 1.7000 1.7700 1.7700 7,900
May 2, 2024 1.6500 1.8000 1.6000 1.7800 1.7800 27,500
May 1, 2024 1.6120 1.6800 1.6000 1.6700 1.6700 5,700
Apr 30, 2024 1.7500 1.7500 1.6100 1.6200 1.6200 7,600
Apr 29, 2024 1.6000 1.7500 1.6000 1.7100 1.7100 17,200
Apr 26, 2024 1.6500 1.7300 1.5700 1.6300 1.6300 30,200
Apr 25, 2024 1.6000 1.7200 1.6000 1.6600 1.6600 23,400
Apr 24, 2024 1.6500 1.7100 1.6200 1.6500 1.6500 16,900
Apr 23, 2024 1.6300 1.6740 1.6100 1.6400 1.6400 6,000
Apr 22, 2024 1.6200 1.7200 1.6200 1.6500 1.6500 7,300
Apr 19, 2024 1.6800 1.7830 1.6400 1.7200 1.7200 19,000
Apr 18, 2024 1.7300 1.8030 1.6100 1.7500 1.7500 119,500
Apr 17, 2024 1.6100 1.7100 1.6100 1.7000 1.7000 19,300
Apr 16, 2024 1.6000 1.7100 1.6000 1.6200 1.6200 15,600
Apr 15, 2024 1.7500 1.8100 1.6400 1.6400 1.6400 37,200
Apr 12, 2024 1.8000 1.8000 1.6950 1.7400 1.7400 91,700
Apr 11, 2024 1.7000 1.8300 1.6600 1.7600 1.7600 61,600
Apr 10, 2024 1.7900 1.8300 1.7200 1.8200 1.8200 31,700
Apr 9, 2024 1.8000 1.8000 1.7200 1.7600 1.7600 16,900
Apr 8, 2024 1.7600 1.7600 1.6700 1.6700 1.6700 11,900
Apr 5, 2024 1.7500 1.8000 1.6550 1.7920 1.7920 20,800
Apr 4, 2024 1.7200 1.7200 1.5130 1.6700 1.6700 21,700
Apr 3, 2024 1.7000 1.7450 1.4700 1.6400 1.6400 78,300
Apr 2, 2024 1.8100 1.9200 1.6400 1.6900 1.6900 38,300
Apr 1, 2024 1.9000 1.9100 1.8250 1.8600 1.8600 59,600
Mar 28, 2024 1.9100 1.9200 1.8200 1.8800 1.8800 46,700
Mar 27, 2024 1.9400 2.0270 1.9100 1.9200 1.9200 16,100
Mar 26, 2024 1.9250 2.0000 1.8600 1.9900 1.9900 30,800
Mar 25, 2024 1.9000 1.9500 1.8700 1.9300 1.9300 27,900
Mar 22, 2024 1.8800 2.0100 1.8700 1.9000 1.9000 14,800
Mar 21, 2024 2.0100 2.0650 1.9500 1.9500 1.9500 13,700
Mar 20, 2024 2.2000 2.2600 1.9900 2.0300 2.0300 138,500
Mar 19, 2024 2.2000 2.2700 2.1950 2.2000 2.2000 26,600
Mar 18, 2024 2.4800 2.5650 2.1700 2.2100 2.2100 246,600
Mar 15, 2024 3.2000 3.3100 2.4700 2.4700 2.4700 278,900
Mar 14, 2024 3.2050 3.3090 2.9900 3.1700 3.1700 60,400
Mar 13, 2024 3.3300 3.4500 3.1700 3.1700 3.1700 134,500
Mar 12, 2024 3.3000 3.4200 3.1200 3.2900 3.2900 89,500
Mar 11, 2024 3.1900 3.2950 3.1400 3.2000 3.2000 70,500
Mar 8, 2024 3.1000 3.2500 2.9900 3.2300 3.2300 61,700
Mar 7, 2024 3.0000 3.0600 2.8600 3.0200 3.0200 114,600
Mar 6, 2024 2.9400 3.2900 2.8500 3.0500 3.0500 95,400
Mar 5, 2024 2.8800 3.0600 2.8800 2.9200 2.9200 76,200
Mar 4, 2024 2.2000 3.0600 2.2000 2.8900 2.8900 270,200
Mar 1, 2024 2.1000 2.2500 2.0600 2.1900 2.1900 21,100
Feb 29, 2024 2.0600 2.1600 2.0400 2.1300 2.1300 43,300
Feb 28, 2024 2.0400 2.0600 1.9700 2.0000 2.0000 30,700
Feb 27, 2024 2.0000 2.1100 2.0000 2.0200 2.0200 15,100
Feb 26, 2024 1.8900 2.1400 1.8900 2.1000 2.1000 77,500
Feb 23, 2024 1.9500 1.9800 1.8300 1.8500 1.8500 113,400
Feb 22, 2024 2.0100 2.0550 1.9900 2.0000 2.0000 20,500
Feb 21, 2024 1.8400 1.9500 1.8400 1.9500 1.9500 17,300
Feb 20, 2024 1.9800 1.9900 1.9100 1.9100 1.9100 17,500
Feb 16, 2024 2.1000 2.1100 1.9600 2.0100 2.0100 38,000
Feb 15, 2024 2.0900 2.3500 2.0100 2.0800 2.0800 63,100
Feb 14, 2024 2.0400 2.1800 1.9500 2.0500 2.0500 75,100
Feb 13, 2024 2.0600 2.1200 2.0000 2.0400 2.0400 53,000
Feb 12, 2024 2.1000 2.1200 1.9790 2.0600 2.0600 109,900
Feb 9, 2024 2.1200 2.1200 2.0500 2.0800 2.0800 6,300
Feb 8, 2024 2.0700 2.1300 2.0400 2.0400 2.0400 13,400
Feb 7, 2024 2.0200 2.1700 2.0200 2.0650 2.0650 23,900
Feb 6, 2024 2.0000 2.1430 2.0000 2.0700 2.0700 120,800
Feb 5, 2024 2.0400 2.1050 2.0200 2.0200 2.0200 67,000
Feb 2, 2024 2.1800 2.3000 2.0400 2.0700 2.0700 67,300
Feb 1, 2024 2.1500 2.2800 1.9100 2.1400 2.1400 276,000
Jan 31, 2024 1.9500 2.1700 1.9500 2.1100 2.1100 11,800
Jan 30, 2024 2.2600 2.3200 2.0000 2.0000 2.0000 222,500
Jan 29, 2024 2.3700 2.3700 2.2400 2.2500 2.2500 58,900
Jan 26, 2024 2.2100 2.4290 2.0200 2.2800 2.2800 152,500
Jan 25, 2024 2.4400 2.4900 2.2600 2.2900 2.2900 27,200
Jan 24, 2024 2.4800 2.5900 2.4400 2.4450 2.4450 61,900
Jan 23, 2024 2.8300 2.9400 2.4500 2.5200 2.5200 156,600
Jan 22, 2024 3.0100 3.4000 2.6520 2.8000 2.8000 807,400
Jan 19, 2024 2.6900 2.8400 2.6310 2.7000 2.7000 10,200
Jan 18, 2024 2.6100 2.6300 2.5700 2.5800 2.5800 11,700
Jan 17, 2024 2.5500 2.6100 2.5500 2.6100 2.6100 8,700
Jan 16, 2024 2.5500 2.6760 2.5500 2.5800 2.5800 11,000
Jan 12, 2024 2.5800 2.5800 2.5500 2.5800 2.5800 14,700
Jan 11, 2024 2.6000 2.6890 2.5100 2.5500 2.5500 30,400

Related Tickers

AUUD Auddia Inc.
0.5141
-1.12%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.7073
-5.64%
 
PET Wag! Group Co.
0.2651
-2.18%
 
AMOD Alpha Modus Holdings, Inc.
1.9200
-14.67%
 
SBIG SpringBig Holdings, Inc.
0.0790
-7.06%
 
STEC Santech Holdings Limited
0.7475
-3.67%
 
RYDE Ryde Group Ltd.
0.5048
+3.02%
 
IFBD Infobird Co., Ltd
2.2750
+2.94%
 
NTWK NetSol Technologies, Inc.
2.6500
-1.85%
 
EGHT 8x8, Inc.
2.5900
-2.26%