Urgent ly Inc (ULY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.75438596491 | 1.71 | 1.875 | 1.65 | 6087 | 1.69931767 | CS |
| 4 | -0.2 | -10.3092783505 | 1.94 | 1.96 | 1.51 | 17043 | 1.75070816 | CS |
| 12 | -0.06 | -3.33333333333 | 1.8 | 2.67 | 1.51 | 23454 | 1.91267989 | CS |
| 26 | -1 | -36.496350365 | 2.74 | 3.45 | 1.47 | 52860 | 2.31855819 | CS |
| 52 | -10.26 | -85.5 | 12 | 12 | 1.47 | 102649 | 3.56889857 | CS |
| 156 | -10.26 | -85.5 | 12 | 12 | 1.47 | 102649 | 3.56889857 | CS |
| 260 | -10.26 | -85.5 | 12 | 12 | 1.47 | 102649 | 3.56889857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 1.74 | 0.04 | 2.35 | 1.69 | 1.74 | 1.69 | 2409 |
| 1719959700 | 1.7 | 0.02 | 1.19 | 1.79 | 1.875 | 1.7 | 10411 |
| 1719873300 | 1.68 | -0.04 | -2.33 | 1.71 | 1.73 | 1.65 | 5441 |
| 1719614100 | 1.72 | -0.03 | -1.71 | 1.72 | 1.72 | 1.72 | 386 |
| 1719527700 | 1.75 | 0.08 | 4.79 | 1.76 | 1.76 | 1.7 | 7744 |
| 1719441300 | 1.67 | 0.11 | 7.05 | 1.56 | 1.76 | 1.55 | 3475 |
| 1719354900 | 1.56 | -0.08 | -4.88 | 1.62 | 1.635 | 1.51 | 10307 |
| 1719268500 | 1.6399999 | 0 | 0.00 | 1.69 | 1.69 | 1.6399999 | 11253 |
| 1719009300 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.725 | 1.6399999 | 15418 |
| 1718922900 | 1.66 | -0.03 | -1.78 | 1.72 | 1.725 | 1.66 | 10620 |
| 1718750100 | 1.69 | -0.12 | -6.63 | 1.8 | 1.92 | 1.68 | 70905 |
| 1718663700 | 1.81 | 0.02 | 1.12 | 1.73 | 1.9285 | 1.6704 | 26200 |
| 1718404500 | 1.79 | -0.15 | -7.73 | 1.93 | 1.93 | 1.78 | 8479 |
| 1718318100 | 1.94 | 0.15 | 8.38 | 1.71 | 1.94 | 1.62 | 29183 |
| 1718231700 | 1.79 | 0.03 | 1.70 | 1.7 | 1.9139 | 1.7 | 9098 |
| 1718145300 | 1.76 | -0.18 | -9.28 | 1.88 | 1.94 | 1.7 | 38281 |
| 1718058900 | 1.94 | 0.1 | 5.43 | 1.77 | 1.96 | 1.72 | 5513 |
| 1717799700 | 1.84 | -0.1 | -5.15 | 1.94 | 1.9401 | 1.71 | 24677 |
| 1717713300 | 1.94 | 0.03 | 1.57 | 1.85 | 1.94 | 1.7611 | 5672 |
| 1717626900 | 1.91 | 0.16 | 9.15 | 1.76 | 1.99 | 1.75 | 14327 |
| 1717540500 | 1.7499 | -0 | -0.01 | 1.76 | 1.76 | 1.7499 | 438 |
| 1717454100 | 1.75 | -0.1 | -5.41 | 1.85 | 1.85 | 1.75 | 12168 |
| 1717194900 | 1.85 | -0.1 | -5.13 | 1.87 | 1.89 | 1.85 | 24347 |
| 1717108500 | 1.95 | 0.03 | 1.56 | 1.93 | 2.04 | 1.85 | 10828 |
| 1717022100 | 1.92 | 0.01 | 0.52 | 1.94 | 1.955 | 1.91 | 1436 |
| 1716935700 | 1.91 | -0.08 | -4.02 | 1.925 | 2.0899 | 1.84 | 18723 |
| 1716590100 | 1.99 | -0.06 | -2.93 | 2.05 | 2.05 | 1.95 | 2177 |
| 1716503700 | 2.05 | -0.05 | -2.38 | 2.07 | 2.1 | 1.96 | 9485 |
| 1716417300 | 2.1 | 0.08 | 3.96 | 2.14 | 2.2044 | 2.04 | 12506 |
| 1716330900 | 2.02 | -0.13 | -6.05 | 2.09 | 2.2595 | 1.98 | 23586 |
| 1716244500 | 2.15 | -0.27 | -11.16 | 2.38 | 2.38 | 2.12 | 25046 |
| 1715985300 | 2.42 | 0 | 0.00 | 2.45 | 2.55 | 2.345 | 58360 |
| 1715898900 | 2.42 | 0.26 | 12.04 | 2.16 | 2.435 | 2.16 | 25140 |
| 1715812500 | 2.16 | 0.09 | 4.35 | 2.07 | 2.333 | 2.07 | 8440 |
| 1715726100 | 2.07 | -0.08 | -3.72 | 2.1 | 2.15 | 1.75 | 24438 |
| 1715639700 | 2.15 | -0.22 | -9.28 | 2.31 | 2.67 | 2.15 | 54940 |
| 1715380500 | 2.37 | 0.06 | 2.60 | 2.34 | 2.3899 | 2.057 | 27343 |
| 1715294100 | 2.31 | -0.03 | -1.28 | 2.34 | 2.46 | 2.3 | 41326 |
| 1715207700 | 2.34 | 0.25 | 11.96 | 2.24 | 2.48 | 2.13 | 69451 |
| 1715121300 | 2.09 | 0.11 | 5.56 | 1.98 | 2.305 | 1.98 | 26874 |
| 1715034900 | 1.98 | 0.21 | 11.86 | 1.81 | 2.225 | 1.81 | 73867 |
| 1714775700 | 1.77 | -0.01 | -0.56 | 1.75 | 1.78 | 1.7 | 7863 |
| 1714689300 | 1.78 | 0.11 | 6.59 | 1.65 | 1.8001 | 1.6 | 27544 |
| 1714602900 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.68 | 1.6 | 5674 |
| 1714516500 | 1.62 | -0.09 | -5.26 | 1.75 | 1.75 | 1.61 | 7611 |
| 1714430100 | 1.71 | 0.08 | 4.91 | 1.6 | 1.75 | 1.6 | 17199 |
| 1714170900 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.73 | 1.57 | 30172 |
| 1714084500 | 1.66 | 0.01 | 0.61 | 1.66 | 1.72 | 1.61 | 22470 |
| 1713998100 | 1.65 | 0.01 | 0.61 | 1.68 | 1.71 | 1.62 | 16890 |
| 1713911700 | 1.6399999 | -0.01 | -0.61 | 1.6299999 | 1.6738 | 1.61 | 5996 |
| 1713825300 | 1.65 | -0.07 | -4.07 | 1.7 | 1.72 | 1.62 | 7290 |
| 1713566100 | 1.72 | -0.03 | -1.71 | 1.68 | 1.7829 | 1.6399999 | 18998 |
| 1713479700 | 1.75 | 0.05 | 2.94 | 1.71 | 1.8025 | 1.61 | 119492 |
| 1713393300 | 1.7 | 0.08 | 4.94 | 1.6299999 | 1.71 | 1.61 | 19282 |
| 1713306900 | 1.62 | -0.02 | -1.22 | 1.62 | 1.6999 | 1.62 | 6302 |
| 1713220500 | 1.6399999 | -0.1 | -5.75 | 1.74 | 1.81 | 1.6399999 | 37248 |
| 1712961300 | 1.74 | -0.02 | -1.14 | 1.8 | 1.8 | 1.695 | 91712 |
| 1712874900 | 1.76 | -0.06 | -3.30 | 1.82 | 1.83 | 1.66 | 61566 |
| 1712788500 | 1.82 | 0.06 | 3.41 | 1.8 | 1.83 | 1.72 | 28691 |
| 1712702100 | 1.76 | 0.09 | 5.39 | 1.8 | 1.8 | 1.72 | 16892 |
| 1712615700 | 1.67 | -0.12 | -6.81 | 1.76 | 1.76 | 1.67 | 11866 |
| 1712356500 | 1.792 | 0.12 | 7.31 | 1.75 | 1.8 | 1.655 | 20437 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
