Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.280 -0.140 (-5.79%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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 (%)
May 17, 2024 2.400 2.550 2.345 2.420 58,360 +0.00(+0.00%)
May 16, 2024 2.170 2.435 2.170 2.420 25,140 +0.26(+12.04%)
May 15, 2024 2.070 2.333 2.070 2.160 8,440 +0.09(+4.35%)
May 14, 2024 2.100 2.150 1.750 2.070 24,438 -0.08(-3.72%)
May 13, 2024 2.310 2.670 2.150 2.150 54,940 -0.22(-9.28%)
May 10, 2024 2.300 2.390 2.057 2.370 27,343 +0.06(+2.60%)
May 09, 2024 2.340 2.460 2.300 2.310 41,326 -0.03(-1.28%)
May 08, 2024 2.240 2.480 2.130 2.340 69,451 +0.25(+11.96%)
May 07, 2024 1.980 2.305 1.980 2.090 26,875 +0.11(+5.56%)
May 06, 2024 1.810 2.225 1.810 1.980 73,867 +0.21(+11.86%)
May 03, 2024 1.750 1.770 1.700 1.770 7,863 -0.01(-0.56%)
May 02, 2024 1.650 1.800 1.600 1.780 27,544 +0.11(+6.59%)
May 01, 2024 1.610 1.680 1.600 1.670 5,674 +0.05(+3.09%)
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%)
Feb 01, 2024 2.150 2.280 1.910 2.140 275,975 +0.03(+1.42%)
Jan 31, 2024 1.950 2.170 1.950 2.110 11,782 +0.11(+5.50%)
Jan 30, 2024 2.260 2.320 2.000 2.000 222,530 -0.25(-11.11%)
Jan 29, 2024 2.370 2.370 2.240 2.250 58,938 -0.03(-1.32%)
Jan 26, 2024 2.210 2.429 2.020 2.280 152,472 -0.01(-0.44%)
Jan 25, 2024 2.440 2.490 2.260 2.290 27,240 -0.15(-6.34%)
Jan 24, 2024 2.480 2.590 2.440 2.445 61,949 -0.08(-2.98%)
Jan 23, 2024 2.830 2.940 2.450 2.520 156,822 -0.28(-10.00%)
Jan 22, 2024 3.010 3.400 2.652 2.800 807,426 +0.10(+3.70%)
Jan 19, 2024 2.690 2.840 2.631 2.700 10,234 +0.12(+4.65%)
Jan 18, 2024 2.610 2.630 2.570 2.580 11,706 -0.03(-1.15%)
Jan 17, 2024 2.550 2.610 2.550 2.610 8,697 +0.03(+1.16%)
Jan 16, 2024 2.550 2.676 2.550 2.580 10,971 +0.00(+0.00%)
Jan 12, 2024 2.580 2.580 2.550 2.580 14,673 +0.03(+1.18%)
Jan 11, 2024 2.600 2.689 2.510 2.550 30,414 -0.05(-1.92%)
Jan 10, 2024 2.610 2.727 2.590 2.600 17,194 -0.04(-1.52%)
Jan 09, 2024 2.610 2.700 2.570 2.640 69,795 -0.03(-1.12%)
Jan 08, 2024 2.740 3.080 2.560 2.670 62,236 -0.05(-1.84%)
Jan 05, 2024 2.740 2.830 2.710 2.720 28,608 -0.03(-1.09%)
Jan 04, 2024 2.680 2.910 2.665 2.750 73,917 +0.05(+1.85%)
Jan 03, 2024 3.100 3.100 2.630 2.700 79,531 -0.43(-13.88%)
Jan 02, 2024 3.130 3.170 3.070 3.135 14,425 -0.04(-1.10%)
Dec 29, 2023 2.750 3.180 2.560 3.170 162,448 +0.29(+10.07%)
Dec 28, 2023 2.640 2.920 2.640 2.880 88,224 +0.21(+7.87%)
Dec 27, 2023 2.590 2.680 2.520 2.670 158,633 +0.07(+2.69%)
Dec 26, 2023 2.400 2.610 2.400 2.600 167,441 +0.20(+8.33%)
Dec 22, 2023 2.270 2.480 2.270 2.400 124,619 +0.07(+3.00%)
Dec 21, 2023 2.570 2.732 2.280 2.330 206,768 -0.14(-5.85%)
Dec 20, 2023 2.660 2.800 2.300 2.475 212,661 -0.15(-5.89%)
Dec 19, 2023 2.710 2.765 2.630 2.630 72,632 -0.12(-4.36%)
Dec 18, 2023 2.600 2.875 2.600 2.750 72,557 +0.08(+3.00%)
Dec 15, 2023 2.900 2.970 2.450 2.670 207,607 -0.17(-5.99%)
Dec 14, 2023 2.980 3.200 2.830 2.840 138,589 -0.11(-3.73%)
Dec 13, 2023 3.540 3.770 2.790 2.950 260,684 -0.57(-16.19%)
Dec 12, 2023 3.660 3.800 3.400 3.520 113,456 -0.05(-1.40%)
Dec 11, 2023 3.620 3.774 3.330 3.570 74,914 -0.09(-2.46%)
Dec 08, 2023 3.750 3.950 3.470 3.660 61,008 -0.09(-2.40%)
Dec 07, 2023 3.800 3.937 3.560 3.750 58,952 -0.05(-1.32%)
Dec 06, 2023 4.010 4.190 3.800 3.800 83,098 -0.31(-7.54%)
Dec 05, 2023 4.100 4.341 4.020 4.110 68,416 -0.04(-0.96%)
Dec 04, 2023 4.770 4.770 3.840 4.150 223,949 -0.34(-7.57%)
Dec 01, 2023 4.280 4.545 4.280 4.490 31,248 +0.11(+2.51%)
Nov 30, 2023 4.050 4.490 3.985 4.380 65,678 +0.27(+6.57%)
Nov 29, 2023 4.080 4.240 3.920 4.110 55,317 +0.03(+0.74%)
Nov 28, 2023 4.090 4.250 3.930 4.080 117,412 -0.12(-2.86%)
Nov 27, 2023 3.950 4.200 3.910 4.200 20,989 +0.21(+5.13%)
Nov 24, 2023 3.960 4.040 3.900 3.995 22,013 -0.00(-0.12%)
Nov 22, 2023 4.170 4.170 3.960 4.000 21,353 +0.00(+0.00%)
Nov 21, 2023 4.030 4.070 3.860 4.000 32,965 -0.08(-1.96%)
Nov 20, 2023 4.110 4.110 3.930 4.080 29,531 +0.08(+2.00%)
Nov 17, 2023 4.000 4.060 3.885 4.000 55,973 +0.00(+0.13%)
Nov 16, 2023 3.980 4.070 3.830 3.995 30,941 +0.02(+0.38%)
Nov 15, 2023 3.990 4.040 3.775 3.980 65,585 -0.02(-0.50%)
Nov 14, 2023 3.860 4.210 3.860 4.000 103,332 -0.01(-0.25%)
Nov 13, 2023 4.010 4.180 4.000 4.010 10,296 -0.05(-1.26%)
Nov 10, 2023 4.010 4.300 3.835 4.061 29,390 +0.06(+1.53%)
Nov 09, 2023 4.020 4.190 3.880 4.000 42,959 -0.19(-4.53%)
Nov 08, 2023 4.500 4.770 4.090 4.190 226,207 -0.26(-5.84%)
Nov 07, 2023 4.160 4.880 4.078 4.450 523,740 +0.20(+4.71%)
Nov 06, 2023 4.050 4.327 4.050 4.250 37,854 +0.12(+2.91%)
Nov 03, 2023 4.100 4.230 3.940 4.130 156,695 +0.07(+1.72%)
Nov 02, 2023 3.780 4.120 3.640 4.060 223,822 +0.27(+7.27%)
Nov 01, 2023 3.450 4.150 3.450 3.785 268,251 +0.29(+8.45%)
Oct 31, 2023 3.490 3.670 3.270 3.490 80,029 -0.22(-5.93%)
Oct 30, 2023 3.880 3.940 3.520 3.710 173,385 -0.15(-3.89%)
Oct 27, 2023 3.700 3.990 3.510 3.860 197,923 +0.02(+0.52%)
Oct 26, 2023 3.980 4.250 3.700 3.840 603,329 -1.08(-21.95%)
Oct 25, 2023 4.830 5.450 4.610 4.920 1,632,355 +0.52(+11.82%)
Oct 24, 2023 3.570 4.500 3.300 4.400 623,825 +0.40(+10.00%)
Oct 23, 2023 4.540 4.540 3.901 4.000 330,271 -1.32(-24.81%)
Oct 20, 2023 7.300 7.800 4.850 5.320 3,013,991 -0.39(-6.81%)
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.