Urgent ly Inc (ULY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.119 | 24.4855967078 | 0.486 | 0.95599 | 0.42 | 32185307 | 0.66379088 | CS |
| 4 | 0.1319 | 27.8799408159 | 0.4731 | 0.95599 | 0.42 | 8495143 | 0.66331761 | CS |
| 12 | 0.0841 | 16.1451334229 | 0.5209 | 0.95599 | 0.413 | 3177565 | 0.65364671 | CS |
| 26 | -0.345 | -36.3157894737 | 0.95 | 1.015 | 0.4115 | 1650478 | 0.68635195 | CS |
| 52 | -1.425 | -70.197044335 | 2.03 | 3.45 | 0.4115 | 843993 | 0.71659208 | CS |
| 156 | -11.395 | -94.9583333333 | 12 | 12 | 0.4115 | 665195 | 0.92030746 | CS |
| 260 | -11.395 | -94.9583333333 | 12 | 12 | 0.4115 | 665195 | 0.92030746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 0.6899999 | 0.0158999 | 2.36 | 0.6 | 0.699 | 0.5275 | 3631081 |
| 1740699300 | 0.6741 | 0.2541 | 60.50 | 0.8444 | 0.95599 | 0.6002 | 154377854 |
| 1740612900 | 0.42 | 0 | 0.00 | 0.43 | 0.48 | 0.42 | 6400173 |
| 1740526500 | 0.42 | -0.049 | -10.45 | 0.4482 | 0.46 | 0.42 | 32581 |
| 1740440100 | 0.469 | 0.0189 | 4.20 | 0.4583 | 0.499999 | 0.434 | 80391 |
| 1740180900 | 0.4501 | -0.0199 | -4.23 | 0.486 | 0.502 | 0.4501 | 35535 |
| 1740094500 | 0.47 | -0.0334 | -6.63 | 0.49 | 0.4998 | 0.47 | 18014 |
| 1740008100 | 0.5034 | 0.0184 | 3.79 | 0.49 | 0.51 | 0.475 | 18045 |
| 1739921700 | 0.485 | -0.0402 | -7.65 | 0.511 | 0.5123 | 0.4672 | 78508 |
| 1739576100 | 0.5252 | -0.0038 | -0.72 | 0.53 | 0.5499 | 0.51 | 7578 |
| 1739489700 | 0.529 | 0.0169 | 3.30 | 0.501 | 0.54 | 0.5 | 27853 |
| 1739403300 | 0.5121 | 0.01 | 1.99 | 0.527 | 0.53 | 0.5 | 36622 |
| 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 | 0.511 | 0.52 | 0.5 | 24514 |
| 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 | 0.4535 | 0.49 | 0.4533 | 47035 |
| 1738366500 | 0.48 | -0.01 | -2.04 | 0.4731 | 0.51 | 0.4731 | 24939 |
| 1738280100 | 0.49 | 0 | 0.00 | 0.499 | 0.499 | 0.472 | 30684 |
| 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 | 0.535 | 0.5459 | 0.4717 | 94600 |
| 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 | 0.5313 | 0.5699999 | 0.48175 | 165574 |
| 1736379300 | 0.5308 | -0.0979 | -15.57 | 0.632 | 0.632 | 0.522 | 186991 |
| 1736292900 | 0.6287 | 0.0627001 | 11.08 | 0.5875 | 0.63 | 0.51 | 319680 |
| 1736206500 | 0.5659999 | 0.1135999 | 25.11 | 0.4725 | 0.6254999 | 0.4501 | 965779 |
| 1735947300 | 0.4524 | -0.0092 | -1.99 | 0.476 | 0.476 | 0.413 | 353528 |
| 1735860900 | 0.4616 | -0.0484 | -9.49 | 0.51 | 0.51 | 0.46 | 357912 |
| 1735688100 | 0.51 | 0.03 | 6.25 | 0.4556 | 0.53 | 0.4501 | 507766 |
| 1735601700 | 0.48 | 0 | 0.00 | 0.491 | 0.516 | 0.442401 | 4373140 |
| 1735342500 | 0.48 | 0.009 | 1.91 | 0.487 | 0.55 | 0.471 | 363733 |
| 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 | 78503 |
| 1734737700 | 0.503 | -0.0217 | -4.14 | 0.509 | 0.523 | 0.4303 | 251194 |
| 1734651300 | 0.5247 | -0.0109 | -2.04 | 0.54 | 0.55 | 0.49 | 131173 |
| 1734564900 | 0.5356 | 0.0006 | 0.11 | 0.52 | 0.58 | 0.5 | 318338 |
| 1734478500 | 0.535 | 0.0248 | 4.86 | 0.5224 | 0.535 | 0.5 | 44558 |
| 1734392100 | 0.5102 | 0.0002 | 0.04 | 0.522 | 0.5256 | 0.48 | 60596 |
| 1734132900 | 0.51 | -0.0291 | -5.40 | 0.5219 | 0.55 | 0.461 | 142279 |
| 1734046500 | 0.5391 | -0.0219 | -3.90 | 0.5768 | 0.5775 | 0.5134 | 39348 |
| 1733960100 | 0.561 | 0.01 | 1.81 | 0.5649999 | 0.58 | 0.53 | 172018 |
| 1733873700 | 0.551 | -0.0233 | -4.06 | 0.546 | 0.5986 | 0.5311 | 31127 |
| 1733787300 | 0.5743 | 0.0443 | 8.36 | 0.552 | 0.58 | 0.521 | 44110 |
| 1733528100 | 0.53 | 0 | 0.00 | 0.5209 | 0.5799 | 0.5209 | 19789 |
| 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 | 55074 |
| 1733268900 | 0.551 | 0.021 | 3.96 | 0.53 | 0.58 | 0.521 | 128659 |
| 1733182500 | 0.53 | 0.0022 | 0.42 | 0.52 | 0.5499 | 0.52 | 62338 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
