UK markets closed

Urgent.ly Inc. (ULY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6400-0.0200 (-1.20%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.66001.69001.64001.64001.640015,400
20 Jun 20241.72001.72501.66001.66001.660010,600
18 Jun 20241.89501.92001.68001.69001.690070,900
17 Jun 20241.73001.92901.67001.81001.810026,400
14 Jun 20241.93001.93001.78001.79001.79008,500
13 Jun 20241.71001.94001.62001.94001.940029,200
12 Jun 20241.70001.91401.70001.79001.79009,100
11 Jun 20241.72401.94001.70001.76001.760038,300
10 Jun 20241.88001.96001.72001.94001.94005,700
07 Jun 20241.94001.94001.71001.84001.840024,700
06 Jun 20241.84001.94001.76101.94001.94005,700
05 Jun 20241.76001.99001.75001.91001.910014,300
04 Jun 20241.75001.75001.75001.75001.7500400
03 Jun 20241.85001.85001.75001.75001.750012,200
31 May 20241.87001.89001.85001.85001.850024,300
30 May 20241.85002.04001.85001.95001.950010,800
29 May 20241.93001.95501.91001.92001.92001,400
28 May 20241.95002.09001.83001.91001.910025,800
24 May 20242.05002.05001.95001.99001.99002,200
23 May 20242.07002.09701.96002.05002.050010,300
22 May 20242.14002.20402.04002.10002.100012,500
21 May 20241.98002.26001.98002.02002.020023,600
20 May 20242.38002.38002.12002.15002.150025,000
17 May 20242.40002.55002.34502.42002.420058,400
16 May 20242.17002.43502.17002.42002.420025,100
15 May 20242.07002.33302.07002.16002.16008,300
14 May 20242.10002.15001.75002.07002.070024,400
13 May 20242.31002.67002.15002.15002.150054,900
10 May 20242.30002.39002.05702.37002.370027,300
09 May 20242.34002.46002.30002.31002.310041,300
08 May 20242.24002.48002.13002.34002.340069,500
07 May 20241.98002.30501.98002.09002.090026,900
06 May 20241.81002.22501.81001.98001.980073,900
03 May 20241.75001.77001.70001.77001.77007,900
02 May 20241.65001.80001.60001.78001.780027,500
01 May 20241.61201.68001.60001.67001.67005,700
30 Apr 20241.75001.75001.61001.62001.62007,600
29 Apr 20241.60001.75001.60001.71001.710017,200
26 Apr 20241.65001.73001.57001.63001.630030,200
25 Apr 20241.60001.72001.60001.66001.660023,400
24 Apr 20241.65001.71001.62001.65001.650016,900
23 Apr 20241.63001.67401.61001.64001.64006,000
22 Apr 20241.62001.72001.62001.65001.65007,300
19 Apr 20241.68001.78301.64001.72001.720019,000
18 Apr 20241.73001.80301.61001.75001.7500119,500
17 Apr 20241.61001.71001.61001.70001.700019,300
16 Apr 20241.60001.71001.60001.62001.620015,600
15 Apr 20241.75001.81001.64001.64001.640037,200
12 Apr 20241.80001.80001.69501.74001.740091,700
11 Apr 20241.70001.83001.66001.76001.760061,600
10 Apr 20241.79001.83001.72001.82001.820031,700
09 Apr 20241.80001.80001.72001.76001.760016,900
08 Apr 20241.76001.76001.67001.67001.670011,900
05 Apr 20241.75001.80001.65501.79201.792020,800
04 Apr 20241.72001.72001.51301.67001.670021,700
03 Apr 20241.70001.74501.47001.64001.640078,300
02 Apr 20241.81001.92001.64001.69001.690038,300
01 Apr 20241.90001.91001.82501.86001.860059,600
28 Mar 20241.91001.92001.82001.88001.880046,700
27 Mar 20241.94002.02701.91001.92001.920016,100
26 Mar 20241.92502.00001.86001.99001.990030,800
25 Mar 20241.90001.95001.87001.93001.930027,900
22 Mar 20241.88002.01001.87001.90001.900014,800
21 Mar 20242.01002.06501.95001.95001.950013,700
20 Mar 20242.20002.26001.99002.03002.0300138,500
19 Mar 20242.20002.27002.19502.20002.200026,600
18 Mar 20242.48002.56502.17002.21002.2100246,600
15 Mar 20243.20003.31002.47002.47002.4700278,900
14 Mar 20243.20503.30902.99003.17003.170060,400
13 Mar 20243.33003.45003.17003.17003.1700134,500
12 Mar 20243.30003.42003.12003.29003.290089,500
11 Mar 20243.19003.29503.14003.20003.200070,500
08 Mar 20243.10003.25002.99003.23003.230061,700
07 Mar 20243.00003.06002.86003.02003.0200114,600
06 Mar 20242.94003.29002.85003.05003.050095,400
05 Mar 20242.88003.06002.88002.92002.920076,200
04 Mar 20242.20003.06002.20002.89002.8900270,200
01 Mar 20242.10002.25002.06002.19002.190021,100
29 Feb 20242.06002.16002.04002.13002.130043,300
28 Feb 20242.04002.06001.97002.00002.000030,700
27 Feb 20242.00002.11002.00002.02002.020015,100
26 Feb 20241.89002.14001.89002.10002.100077,500
23 Feb 20241.95001.98001.83001.85001.8500113,400
22 Feb 20242.01002.05501.99002.00002.000020,500
21 Feb 20241.84001.95001.84001.95001.950017,300
20 Feb 20241.98001.99001.91001.91001.910017,500
16 Feb 20242.10002.11001.96002.01002.010038,000
15 Feb 20242.09002.35002.01002.08002.080063,100
14 Feb 20242.04002.18001.95002.05002.050075,100
13 Feb 20242.06002.12002.00002.04002.040053,000
12 Feb 20242.10002.12001.97902.06002.0600109,900
09 Feb 20242.12002.12002.05002.08002.08006,300
08 Feb 20242.07002.13002.04002.04002.040013,400
07 Feb 20242.02002.17002.02002.06502.065023,900
06 Feb 20242.00002.14302.00002.07002.0700120,800
05 Feb 20242.04002.10502.02002.02002.020067,000
02 Feb 20242.18002.30002.04002.07002.070067,300
01 Feb 20242.15002.28001.91002.14002.1400276,000
31 Jan 20241.95002.17001.95002.11002.110011,800
30 Jan 20242.26002.32002.00002.00002.0000222,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...