UK markets open in 1 hour 13 minutes

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.60-0.36 (-4.02%)
At close: 04:00PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20248.978.978.558.608.6040,000
12 Apr 20248.938.968.658.968.9632,300
11 Apr 20248.809.038.758.908.9022,800
10 Apr 20249.059.068.668.848.8448,200
09 Apr 20249.469.488.649.059.0596,700
08 Apr 20249.269.849.169.589.5857,800
05 Apr 20249.309.509.109.289.2831,100
04 Apr 20249.779.779.069.259.2536,200
03 Apr 20249.679.789.439.639.6345,100
02 Apr 202410.1410.149.369.559.5572,200
01 Apr 20248.9710.258.949.969.96220,800
28 Mar 20249.019.178.808.818.8137,300
27 Mar 20248.959.138.879.039.0335,100
26 Mar 20249.189.288.908.908.9027,800
25 Mar 20249.249.539.049.209.2056,800
22 Mar 20249.439.499.139.219.2123,000
21 Mar 20249.359.669.359.509.5050,000
20 Mar 20249.009.338.839.319.3150,400
19 Mar 20248.679.138.659.099.0938,800
18 Mar 20248.548.868.438.668.6670,300
15 Mar 20248.928.928.358.428.42188,600
14 Mar 20248.548.978.428.858.8554,800
13 Mar 20248.638.918.358.518.5198,500
12 Mar 20249.769.768.538.718.71142,700
11 Mar 20249.8210.009.589.799.79138,700
08 Mar 20249.709.879.529.769.7629,800
07 Mar 20249.709.919.669.759.7527,000
06 Mar 20249.489.889.369.699.6941,300
05 Mar 20249.419.789.209.389.3836,300
04 Mar 20249.739.959.599.669.6666,500
01 Mar 20249.029.809.009.709.70141,400
29 Feb 20249.129.238.989.049.0422,300
28 Feb 20249.249.248.959.059.0530,400
27 Feb 20249.409.439.109.259.2560,000
26 Feb 20249.119.388.909.259.2551,200
23 Feb 20249.219.218.819.139.1340,300
22 Feb 20249.359.579.189.399.3966,400
21 Feb 20248.829.468.829.419.4170,400
20 Feb 20249.099.218.528.828.8286,000
16 Feb 20249.189.759.109.209.2097,500
15 Feb 20249.6010.008.859.369.36294,000
14 Feb 20247.398.137.397.907.9056,300
13 Feb 20247.687.737.377.387.3825,800
12 Feb 20248.018.247.457.727.7252,200
09 Feb 20247.118.027.007.877.8785,800
08 Feb 20246.857.296.857.197.1921,100
07 Feb 20246.917.106.856.856.8542,700
06 Feb 20246.857.096.636.936.9337,200
05 Feb 20247.157.156.916.916.9134,800
02 Feb 20247.007.186.907.117.1124,600
01 Feb 20247.177.327.007.027.0229,900
31 Jan 20247.347.346.947.077.0722,900
30 Jan 20247.117.457.117.347.3437,200
29 Jan 20247.147.266.987.217.2123,600
26 Jan 20247.407.417.127.217.2121,300
25 Jan 20247.147.356.997.357.3523,800
24 Jan 20247.197.206.947.057.0550,000
23 Jan 20247.327.487.087.087.0839,600
22 Jan 20247.057.426.877.267.2683,900
19 Jan 20247.027.206.987.097.0944,800
18 Jan 20246.987.066.866.986.9835,300
17 Jan 20247.017.246.907.027.0226,700
16 Jan 20247.457.457.087.097.0937,500
12 Jan 20247.307.507.257.397.3947,800
11 Jan 20247.267.337.057.167.1652,100
10 Jan 20247.227.287.057.247.2447,400
09 Jan 20246.867.326.857.167.16176,300
08 Jan 20246.516.976.366.866.8676,300
05 Jan 20246.566.756.456.486.4843,300
04 Jan 20246.526.706.526.576.5729,500
03 Jan 20246.646.796.426.526.5275,500
02 Jan 20246.766.966.586.636.6343,800
29 Dec 20237.007.066.786.826.8241,900
28 Dec 20237.047.156.947.037.0340,000
27 Dec 20237.057.176.957.087.0844,600
26 Dec 20237.077.176.867.087.0893,100
22 Dec 20237.077.367.027.077.0731,400
21 Dec 20236.657.116.657.107.1045,900
20 Dec 20236.736.936.636.686.6872,700
19 Dec 20236.816.926.676.736.73102,800
18 Dec 20237.217.216.776.816.8187,000
15 Dec 20237.357.407.087.217.2176,700
14 Dec 20237.137.437.087.387.3844,500
13 Dec 20237.107.116.937.067.0627,800
12 Dec 20237.157.167.007.087.0823,200
11 Dec 20237.127.287.067.157.1539,500
08 Dec 20236.937.286.897.157.1550,300
07 Dec 20236.826.986.756.936.9385,800
06 Dec 20236.847.086.726.806.8073,800
05 Dec 20237.407.406.846.846.8471,000
04 Dec 20237.517.577.347.417.4159,400
01 Dec 20237.457.607.407.537.5382,200
30 Nov 20237.477.557.367.497.4937,200
29 Nov 20237.237.437.217.357.3559,800
28 Nov 20237.117.167.047.097.0972,800
27 Nov 20237.577.587.017.117.11115,900
24 Nov 20237.187.567.157.537.5327,900
22 Nov 20237.157.457.157.307.3039,600
21 Nov 20237.397.457.167.227.2279,400
20 Nov 20237.477.657.377.477.4778,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...