Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.6190	0.6200	0.6000	0.6050	30,578	-0.02(-2.42%)
Nov 13, 2024	0.6151	0.6479	0.5702	0.6200	227,903	-0.02(-2.82%)
Nov 12, 2024	0.5560	0.6700	0.5560	0.6380	183,869	+0.09(+15.92%)
Nov 11, 2024	0.5420	0.5769	0.5369	0.5504	109,404	-0.03(-5.09%)
Nov 08, 2024	0.5700	0.5875	0.5600	0.5799	176,090	+0.01(+1.43%)
Nov 07, 2024	0.5900	0.5900	0.5600	0.5717	64,601	-0.02(-3.05%)
Nov 06, 2024	0.5800	0.6187	0.5590	0.5897	114,859	+0.00(+0.65%)
Nov 05, 2024	0.5964	0.6215	0.5800	0.5859	28,985	-0.01(-1.83%)
Nov 04, 2024	0.5800	0.6296	0.5698	0.5968	68,285	-0.03(-4.44%)
Nov 01, 2024	0.6170	0.6489	0.5900	0.6245	49,252	+0.03(+4.26%)
Oct 31, 2024	0.5580	0.6500	0.5200	0.5990	206,763	+0.03(+6.02%)
Oct 30, 2024	0.6030	0.6030	0.5401	0.5650	228,204	-0.07(-11.12%)
Oct 29, 2024	0.6430	0.6537	0.6280	0.6357	70,043	-0.01(-2.20%)
Oct 28, 2024	0.7370	0.7370	0.6431	0.6500	136,196	-0.11(-14.45%)
Oct 25, 2024	0.7672	0.7980	0.7200	0.7598	119,766	-0.01(-1.61%)
Oct 24, 2024	0.9074	0.9074	0.7601	0.7722	289,198	-0.11(-12.70%)
Oct 23, 2024	0.8800	0.9478	0.8140	0.8845	1,069,701	-0.04(-3.86%)
Oct 22, 2024	0.8790	0.9500	0.6998	0.9200	16,338,693	+0.27(+41.23%)
Oct 21, 2024	0.6600	0.7169	0.6146	0.6514	2,463,874	-0.01(-1.69%)
Oct 18, 2024	0.6433	0.7067	0.6055	0.6626	60,658	+0.02(+3.53%)
Oct 17, 2024	0.6600	0.6800	0.6130	0.6400	59,376	-0.07(-9.49%)
Oct 16, 2024	0.6000	0.7071	0.5710	0.7071	94,531	+0.11(+17.85%)
Oct 15, 2024	0.6000	0.6029	0.5705	0.6000	15,994	-0.01(-1.48%)
Oct 14, 2024	0.6010	0.6199	0.5902	0.6090	12,501	-0.02(-2.59%)
Oct 11, 2024	0.5900	0.6295	0.5900	0.6252	8,449	+0.03(+4.20%)
Oct 10, 2024	0.6100	0.6250	0.5988	0.6000	61,904	-0.02(-3.88%)
Oct 09, 2024	0.6300	0.6500	0.6100	0.6242	31,959	-0.00(-0.13%)
Oct 08, 2024	0.6500	0.6510	0.6100	0.6250	62,352	-0.05(-6.99%)
Oct 07, 2024	0.6430	0.6721	0.6400	0.6720	37,017	+0.02(+3.80%)
Oct 04, 2024	0.6730	0.6800	0.6430	0.6474	18,460	-0.03(-4.79%)
Oct 03, 2024	0.6659	0.7194	0.6659	0.6800	21,816	-0.02(-2.86%)
Oct 02, 2024	0.6996	0.7000	0.6735	0.7000	21,371	+0.01(+1.89%)
Oct 01, 2024	0.6700	0.6930	0.6700	0.6870	26,189	+0.01(+1.04%)
Sep 30, 2024	0.7000	0.7100	0.6467	0.6799	144,757	-0.04(-5.57%)
Sep 27, 2024	0.7177	0.7200	0.6920	0.7200	34,520	-0.02(-2.69%)
Sep 26, 2024	0.7303	0.7499	0.6684	0.7399	125,397	-0.00(-0.01%)
Sep 25, 2024	0.7553	0.7553	0.7055	0.7400	53,037	-0.04(-4.97%)
Sep 24, 2024	0.7530	0.8539	0.7005	0.7787	304,732	-0.04(-5.43%)
Sep 23, 2024	0.8700	0.8750	0.6800	0.8234	2,316,897	-0.06(-6.65%)
Sep 20, 2024	0.8200	0.8821	0.7620	0.8821	8,253,859	+0.05(+5.89%)
Sep 19, 2024	0.8200	0.8895	0.7620	0.8330	162,335	+0.01(+1.59%)
Sep 18, 2024	0.8896	0.8994	0.8200	0.8200	29,635	-0.04(-4.32%)
Sep 17, 2024	0.8700	0.9200	0.8532	0.8570	16,959	-0.01(-1.49%)
Sep 16, 2024	0.8700	0.9000	0.8700	0.8700	22,537	+0.01(+1.15%)
Sep 13, 2024	0.8830	0.9000	0.8310	0.8601	15,039	-0.04(-4.41%)
Sep 12, 2024	0.8800	0.9049	0.8200	0.8998	17,221	+0.00(+0.51%)
Sep 11, 2024	0.8500	0.9600	0.8400	0.8952	22,217	+0.04(+4.09%)
Sep 10, 2024	0.8794	0.9120	0.8302	0.8600	153,690	-0.04(-4.44%)
Sep 09, 2024	0.8800	0.9284	0.8000	0.9000	33,766	-0.00(-0.16%)
Sep 06, 2024	0.8999	0.9391	0.8000	0.9014	34,996	+0.00(+0.16%)
Sep 05, 2024	0.8300	0.9081	0.8001	0.9000	19,009	+0.06(+7.64%)
Sep 04, 2024	0.8501	0.9079	0.7903	0.8361	21,212	-0.03(-3.33%)

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.

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

Historical Prices

Resources