Urgent ly Inc (ULY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0137 | 2.80507780508 | 0.4884 | 0.55 | 0.46 | 41893 | 0.51703516 | CS |
| 4 | 0.0291 | 6.15221987315 | 0.473 | 0.567 | 0.42 | 76389 | 0.48737601 | CS |
| 12 | -0.0769 | -13.2815198618 | 0.579 | 0.63 | 0.4115 | 207946 | 0.50151993 | CS |
| 26 | -0.6579 | -56.7155172414 | 1.16 | 1.16 | 0.4115 | 361845 | 0.7689215 | CS |
| 52 | -1.5979 | -76.0904761905 | 2.1 | 3.45 | 0.4115 | 200424 | 0.90260063 | CS |
| 156 | -11.4979 | -95.8158333333 | 12 | 12 | 0.4115 | 195132 | 1.56984117 | CS |
| 260 | -11.4979 | -95.8158333333 | 12 | 12 | 0.4115 | 195132 | 1.56984117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 0.5021 | -0.0229 | -4.36 | 0.49 | 0.53 | 0.49 | 12359 |
| 1739230500 | 0.525 | 0.007961 | 1.54 | 0.501 | 0.54 | 0.475 | 17092 |
| 1738971300 | 0.517039 | -0.002961 | -0.57 | 0.52 | 0.52 | 0.5 | 23752 |
| 1738884900 | 0.52 | -0.0096 | -1.81 | 0.547 | 0.55 | 0.5012 | 27201 |
| 1738798500 | 0.5296 | 0.0396 | 8.08 | 0.5 | 0.5445 | 0.46 | 91071 |
| 1738712100 | 0.49 | 0 | 0.00 | 0.4884 | 0.501 | 0.4601 | 50348 |
| 1738625700 | 0.49 | 0.01 | 2.08 | 0.4533 | 0.49 | 0.4533 | 39768 |
| 1738366500 | 0.48 | -0.01 | -2.04 | 0.47 | 0.51 | 0.47 | 25144 |
| 1738280100 | 0.49 | 0 | 0.00 | 0.499 | 0.499 | 0.472 | 30834 |
| 1738193700 | 0.49 | -0.001 | -0.20 | 0.5114 | 0.5114 | 0.48 | 17525 |
| 1738107300 | 0.491 | 0.0011 | 0.22 | 0.4887 | 0.5101 | 0.451 | 95888 |
| 1738020900 | 0.4899 | 0.0311 | 6.78 | 0.4411 | 0.49 | 0.4411 | 87871 |
| 1737761700 | 0.4588 | 0.0188 | 4.27 | 0.47 | 0.4793 | 0.4361 | 57331 |
| 1737675300 | 0.44 | 0 | 0.00 | 0.44 | 0.44 | 0.44 | 0 |
| 1737588900 | 0.44 | -0.0594 | -11.89 | 0.509 | 0.51 | 0.42 | 213421 |
| 1737502500 | 0.4994 | -0.0306 | -5.77 | 0.498201 | 0.5459 | 0.4717 | 92743 |
| 1737156900 | 0.53 | 0.03 | 6.00 | 0.53 | 0.5669999 | 0.4803 | 119363 |
| 1737070500 | 0.5 | 0.0216 | 4.52 | 0.488 | 0.53 | 0.4507 | 97482 |
| 1736984100 | 0.4784 | -0.0016 | -0.33 | 0.498 | 0.5 | 0.42 | 241386 |
| 1736897700 | 0.48 | 0 | 0.00 | 0.473 | 0.5 | 0.4507 | 46782 |
| 1736811300 | 0.48 | -0.019 | -3.81 | 0.494 | 0.5016 | 0.46 | 67950 |
| 1736552100 | 0.499 | -0.0318 | -5.99 | 0.5548999 | 0.5699999 | 0.48175 | 164281 |
| 1736379300 | 0.5308 | -0.0979 | -15.57 | 0.6201 | 0.6287 | 0.522 | 181414 |
| 1736292900 | 0.6287 | 0.0627001 | 11.08 | 0.5787 | 0.63 | 0.51 | 311556 |
| 1736206500 | 0.5659999 | 0.1135999 | 25.11 | 0.4725 | 0.6254999 | 0.4501 | 945961 |
| 1735947300 | 0.4524 | -0.0092 | -1.99 | 0.47 | 0.47 | 0.413 | 352924 |
| 1735860900 | 0.4616 | -0.0484 | -9.49 | 0.48 | 0.4991 | 0.46 | 352851 |
| 1735688100 | 0.51 | 0.03 | 6.25 | 0.4556 | 0.53 | 0.4501 | 507766 |
| 1735601700 | 0.48 | 0 | 0.00 | 0.491 | 0.5149 | 0.442401 | 4351080 |
| 1735342500 | 0.48 | 0.009 | 1.91 | 0.4757 | 0.55 | 0.471 | 361406 |
| 1735256100 | 0.471 | -0.0169 | -3.46 | 0.4991 | 0.5 | 0.445001 | 58316 |
| 1735077840 | 0.4879 | -0.0121 | -2.42 | 0.49 | 0.5 | 0.4803 | 25046 |
| 1734996900 | 0.5 | -0.003 | -0.60 | 0.4879 | 0.5 | 0.47 | 78440 |
| 1734737700 | 0.503 | -0.0217 | -4.14 | 0.481 | 0.523 | 0.4303 | 250980 |
| 1734651300 | 0.5247 | -0.0109 | -2.04 | 0.55 | 0.55 | 0.49 | 130873 |
| 1734564900 | 0.5356 | 0.0006 | 0.11 | 0.52 | 0.58 | 0.5 | 315822 |
| 1734478500 | 0.535 | 0.0248 | 4.86 | 0.5224 | 0.535 | 0.5 | 44558 |
| 1734392100 | 0.5102 | 0.0002 | 0.04 | 0.5128 | 0.5256 | 0.48 | 59290 |
| 1734132900 | 0.51 | -0.0291 | -5.40 | 0.54 | 0.55 | 0.461 | 138301 |
| 1734046500 | 0.5391 | -0.0219 | -3.90 | 0.548 | 0.5775 | 0.5134 | 37514 |
| 1733960100 | 0.561 | 0.01 | 1.81 | 0.531 | 0.58 | 0.53 | 171843 |
| 1733873700 | 0.551 | -0.0233 | -4.06 | 0.5351 | 0.5986 | 0.5311 | 30542 |
| 1733787300 | 0.5743 | 0.0443 | 8.36 | 0.521 | 0.58 | 0.521 | 43938 |
| 1733528100 | 0.53 | 0 | 0.00 | 0.5209 | 0.5799 | 0.5209 | 19756 |
| 1733441700 | 0.53 | -0.039 | -6.85 | 0.55 | 0.5799 | 0.52 | 58620 |
| 1733355300 | 0.5689999 | 0.0179999 | 3.27 | 0.579 | 0.59 | 0.56 | 54929 |
| 1733268900 | 0.551 | 0.021 | 3.96 | 0.53 | 0.58 | 0.521 | 125193 |
| 1733182500 | 0.53 | 0.0022 | 0.42 | 0.52 | 0.5499 | 0.52 | 62238 |
| 1732917840 | 0.5278 | -0.0052 | -0.98 | 0.515 | 0.55 | 0.514 | 19322 |
| 1732750500 | 0.533 | -0.0003 | -0.06 | 0.5173 | 0.5665 | 0.5173 | 14371 |
| 1732664100 | 0.5333 | -0.0027 | -0.50 | 0.54 | 0.599 | 0.5207 | 98656 |
| 1732577700 | 0.536 | 0.0002 | 0.04 | 0.51 | 0.5692 | 0.51 | 40693 |
| 1732318500 | 0.5358 | 0.0908 | 20.40 | 0.4376 | 0.5997 | 0.4376 | 89213 |
| 1732232100 | 0.445 | -0.04 | -8.25 | 0.4704 | 0.4844 | 0.4115 | 157379 |
| 1732145700 | 0.485 | -0.063 | -11.50 | 0.5369 | 0.5369 | 0.46 | 114053 |
| 1732059300 | 0.548 | -0.0118 | -2.11 | 0.579 | 0.5894 | 0.548 | 16995 |
| 1731972900 | 0.5598 | -0.0389 | -6.50 | 0.5612 | 0.5834 | 0.5556 | 13564 |
| 1731713700 | 0.5987 | -0.0063 | -1.04 | 0.605 | 0.61 | 0.5712 | 55807 |
| 1731627300 | 0.605 | -0.015 | -2.42 | 0.619 | 0.62 | 0.6 | 30578 |
| 1731540900 | 0.62 | -0.018 | -2.82 | 0.5909 | 0.647931 | 0.5702 | 226380 |
| 1731454500 | 0.638 | 0.0876 | 15.92 | 0.5838 | 0.67 | 0.5679999 | 183237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
