La bourse est fermée

Urgent.ly Inc. (ULY)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4399+0,0849 (+3,61 %)
À partir de 11:32AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,34002,45002,34002,43992,439912 208
08 mai 20242,24002,48002,13002,34002,340069 500
07 mai 20241,98002,30501,98002,09002,090026 900
06 mai 20241,81002,22501,81001,98001,980073 900
03 mai 20241,75001,77001,70001,77001,77007 900
02 mai 20241,65001,80001,60001,78001,780027 500
01 mai 20241,61201,68001,60001,67001,67005 700
30 avr. 20241,75001,75001,61001,62001,62007 600
29 avr. 20241,60001,75001,60001,71001,710017 200
26 avr. 20241,65001,73001,57001,63001,630030 200
25 avr. 20241,60001,72001,60001,66001,660023 400
24 avr. 20241,65001,71001,62001,65001,650016 900
23 avr. 20241,63001,67401,61001,64001,64006 000
22 avr. 20241,62001,72001,62001,65001,65007 300
19 avr. 20241,68001,78301,64001,72001,720019 000
18 avr. 20241,73001,80301,61001,75001,7500119 500
17 avr. 20241,61001,71001,61001,70001,700019 300
16 avr. 20241,60001,71001,60001,62001,620015 600
15 avr. 20241,75001,81001,64001,64001,640037 200
12 avr. 20241,80001,80001,69501,74001,740091 700
11 avr. 20241,70001,83001,66001,76001,760061 600
10 avr. 20241,79001,83001,72001,82001,820031 700
09 avr. 20241,80001,80001,72001,76001,760016 900
08 avr. 20241,76001,76001,67001,67001,670011 900
05 avr. 20241,75001,80001,65501,79201,792020 800
04 avr. 20241,72001,72001,51301,67001,670021 700
03 avr. 20241,70001,74501,47001,64001,640078 300
02 avr. 20241,81001,92001,64001,69001,690038 300
01 avr. 20241,90001,91001,82501,86001,860059 600
28 mars 20241,91001,92001,82001,88001,880046 700
27 mars 20241,94002,02701,91001,92001,920016 100
26 mars 20241,92502,00001,86001,99001,990030 800
25 mars 20241,90001,95001,87001,93001,930027 900
22 mars 20241,88002,01001,87001,90001,900014 800
21 mars 20242,01002,06501,95001,95001,950013 700
20 mars 20242,20002,26001,99002,03002,0300138 500
19 mars 20242,20002,27002,19502,20002,200026 600
18 mars 20242,48002,56502,17002,21002,2100246 600
15 mars 20243,20003,31002,47002,47002,4700278 900
14 mars 20243,20503,30902,99003,17003,170060 400
13 mars 20243,33003,45003,17003,17003,1700134 500
12 mars 20243,30003,42003,12003,29003,290089 500
11 mars 20243,19003,29503,14003,20003,200070 500
08 mars 20243,10003,25002,99003,23003,230061 700
07 mars 20243,00003,06002,86003,02003,0200114 600
06 mars 20242,94003,29002,85003,05003,050095 400
05 mars 20242,88003,06002,88002,92002,920076 200
04 mars 20242,20003,06002,20002,89002,8900270 200
01 mars 20242,10002,25002,06002,19002,190021 100
29 févr. 20242,06002,16002,04002,13002,130043 300
28 févr. 20242,04002,06001,97002,00002,000030 700
27 févr. 20242,00002,11002,00002,02002,020015 100
26 févr. 20241,89002,14001,89002,10002,100077 500
23 févr. 20241,95001,98001,83001,85001,8500113 400
22 févr. 20242,01002,05501,99002,00002,000020 500
21 févr. 20241,84001,95001,84001,95001,950017 300
20 févr. 20241,98001,99001,91001,91001,910017 500
16 févr. 20242,10002,11001,96002,01002,010038 000
15 févr. 20242,09002,35002,01002,08002,080063 100
14 févr. 20242,04002,18001,95002,05002,050075 100
13 févr. 20242,06002,12002,00002,04002,040053 000
12 févr. 20242,10002,12001,97902,06002,0600109 900
09 févr. 20242,12002,12002,05002,08002,08006 300
08 févr. 20242,07002,13002,04002,04002,040013 400
07 févr. 20242,02002,17002,02002,06502,065023 900
06 févr. 20242,00002,14302,00002,07002,0700120 800
05 févr. 20242,04002,10502,02002,02002,020067 000
02 févr. 20242,18002,30002,04002,07002,070067 300
01 févr. 20242,15002,28001,91002,14002,1400276 000
31 janv. 20241,95002,17001,95002,11002,110011 800
30 janv. 20242,26002,32002,00002,00002,0000222 500
29 janv. 20242,37002,37002,24002,25002,250058 900
26 janv. 20242,21002,42902,02002,28002,2800152 500
25 janv. 20242,44002,49002,26002,29002,290027 200
24 janv. 20242,48002,59002,44002,44502,445061 900
23 janv. 20242,83002,94002,45002,52002,5200156 600
22 janv. 20243,01003,40002,65202,80002,8000807 400
19 janv. 20242,69002,84002,63102,70002,700010 200
18 janv. 20242,61002,63002,57002,58002,580011 700
17 janv. 20242,55002,61002,55002,61002,61008 700
16 janv. 20242,55002,67602,55002,58002,580011 000
12 janv. 20242,58002,58002,55002,58002,580014 700
11 janv. 20242,60002,68902,51002,55002,550030 400
10 janv. 20242,61002,72702,59002,60002,600017 200
09 janv. 20242,61002,70002,57002,64002,640069 800
08 janv. 20242,74003,08002,56002,67002,670062 200
05 janv. 20242,74002,83002,71002,72002,720028 600
04 janv. 20242,68002,91002,66502,75002,750073 900
03 janv. 20243,10003,10002,63002,70002,700079 500
02 janv. 20243,13003,17003,07003,13503,135014 400
29 déc. 20232,75003,18002,56003,17003,1700162 400
28 déc. 20232,64002,92002,64002,88002,880088 200
27 déc. 20232,59002,68002,52002,67002,6700158 600
26 déc. 20232,40002,61002,40002,60002,6000167 400
22 déc. 20232,27002,48002,27002,40002,4000124 600
21 déc. 20232,57002,73202,28002,33002,3300206 800
20 déc. 20232,66002,80002,30002,47502,4750212 700
19 déc. 20232,71002,76502,63002,63002,630072 600
18 déc. 20232,60002,87502,60002,75002,750072 600
15 déc. 20232,90002,97002,45002,67002,6700207 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...