Ultralife Corporation (ULBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:55PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 3.9700 | 4.0800 | 3.9600 | 3.9900 | 3.9900 | 19,500 |
| 26 Jan 2023 | 4.0500 | 4.0800 | 3.9500 | 4.0000 | 4.0000 | 16,300 |
| 25 Jan 2023 | 4.0100 | 4.0300 | 3.9400 | 4.0300 | 4.0300 | 15,000 |
| 24 Jan 2023 | 3.9800 | 4.0900 | 3.9300 | 3.9400 | 3.9400 | 29,000 |
| 23 Jan 2023 | 3.9200 | 4.0800 | 3.9200 | 3.9500 | 3.9500 | 15,500 |
| 20 Jan 2023 | 3.8700 | 3.9800 | 3.8700 | 3.9300 | 3.9300 | 17,200 |
| 19 Jan 2023 | 3.9200 | 4.0200 | 3.9200 | 3.9700 | 3.9700 | 26,600 |
| 18 Jan 2023 | 3.9500 | 4.0600 | 3.9000 | 3.9000 | 3.9000 | 21,800 |
| 17 Jan 2023 | 4.0700 | 4.1400 | 3.9200 | 3.9500 | 3.9500 | 27,200 |
| 13 Jan 2023 | 4.0400 | 4.1100 | 3.9800 | 4.0200 | 4.0200 | 17,400 |
| 12 Jan 2023 | 3.9900 | 4.1200 | 3.9900 | 4.0600 | 4.0600 | 11,700 |
| 11 Jan 2023 | 4.0600 | 4.1500 | 4.0000 | 4.0000 | 4.0000 | 10,600 |
| 10 Jan 2023 | 4.0400 | 4.1400 | 4.0300 | 4.0400 | 4.0400 | 20,700 |
| 09 Jan 2023 | 3.9600 | 4.0400 | 3.9600 | 4.0300 | 4.0300 | 17,000 |
| 06 Jan 2023 | 3.8600 | 4.0000 | 3.8100 | 3.9800 | 3.9800 | 56,200 |
| 05 Jan 2023 | 3.8600 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 50,400 |
| 04 Jan 2023 | 3.7400 | 3.8800 | 3.7100 | 3.8700 | 3.8700 | 26,800 |
| 03 Jan 2023 | 3.8300 | 3.8400 | 3.7300 | 3.7500 | 3.7500 | 16,200 |
| 30 Dec 2022 | 3.7500 | 3.9000 | 3.7500 | 3.8600 | 3.8600 | 45,100 |
| 29 Dec 2022 | 3.7000 | 3.8700 | 3.7000 | 3.7900 | 3.7900 | 39,800 |
| 28 Dec 2022 | 3.7900 | 3.8100 | 3.6700 | 3.7000 | 3.7000 | 37,700 |
| 27 Dec 2022 | 3.8600 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 36,200 |
| 23 Dec 2022 | 3.9900 | 4.0100 | 3.8800 | 3.8900 | 3.8900 | 48,800 |
| 22 Dec 2022 | 3.9500 | 4.0500 | 3.9200 | 4.0000 | 4.0000 | 26,400 |
| 21 Dec 2022 | 3.9200 | 4.0800 | 3.9200 | 4.0100 | 4.0100 | 34,300 |
| 20 Dec 2022 | 3.9600 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 64,300 |
| 19 Dec 2022 | 4.0400 | 4.1400 | 3.9300 | 3.9900 | 3.9900 | 49,400 |
| 16 Dec 2022 | 3.9500 | 4.2000 | 3.9400 | 4.1900 | 4.1900 | 62,700 |
| 15 Dec 2022 | 3.8600 | 4.0400 | 3.8600 | 4.0400 | 4.0400 | 48,800 |
| 14 Dec 2022 | 4.0000 | 4.0500 | 3.8600 | 3.9800 | 3.9800 | 199,600 |
| 13 Dec 2022 | 4.4800 | 4.4800 | 4.2500 | 4.2900 | 4.2900 | 6,300 |
| 12 Dec 2022 | 4.1800 | 4.3700 | 4.1800 | 4.3500 | 4.3500 | 34,200 |
| 09 Dec 2022 | 4.1600 | 4.2600 | 4.0600 | 4.2300 | 4.2300 | 17,400 |
| 08 Dec 2022 | 3.8600 | 4.2400 | 3.8600 | 4.2200 | 4.2200 | 69,600 |
| 07 Dec 2022 | 3.9800 | 4.0700 | 3.8100 | 3.9100 | 3.9100 | 75,700 |
| 06 Dec 2022 | 4.0000 | 4.0500 | 3.7800 | 3.9500 | 3.9500 | 100,600 |
| 05 Dec 2022 | 3.9900 | 4.1100 | 3.9000 | 3.9900 | 3.9900 | 23,000 |
| 02 Dec 2022 | 4.1000 | 4.1800 | 3.9300 | 4.0100 | 4.0100 | 42,200 |
| 01 Dec 2022 | 4.2300 | 4.2400 | 4.0700 | 4.1200 | 4.1200 | 57,500 |
| 30 Nov 2022 | 4.2400 | 4.2700 | 4.1500 | 4.1800 | 4.1800 | 23,100 |
| 29 Nov 2022 | 4.2700 | 4.2800 | 4.0900 | 4.2700 | 4.2700 | 37,100 |
| 28 Nov 2022 | 4.3800 | 4.4500 | 4.2700 | 4.2700 | 4.2700 | 41,300 |
| 25 Nov 2022 | 4.5000 | 4.5800 | 4.3300 | 4.3800 | 4.3800 | 21,300 |
| 23 Nov 2022 | 4.6300 | 4.8600 | 4.3600 | 4.5100 | 4.5100 | 94,100 |
| 22 Nov 2022 | 4.6600 | 4.8400 | 4.6400 | 4.7900 | 4.7900 | 38,400 |
| 21 Nov 2022 | 4.6300 | 4.7200 | 4.5700 | 4.6400 | 4.6400 | 5,600 |
| 18 Nov 2022 | 4.5700 | 4.7300 | 4.5700 | 4.6700 | 4.6700 | 14,300 |
| 17 Nov 2022 | 4.6400 | 4.7300 | 4.5500 | 4.6300 | 4.6300 | 14,700 |
| 16 Nov 2022 | 4.7000 | 4.7900 | 4.6000 | 4.6600 | 4.6600 | 16,800 |
| 15 Nov 2022 | 4.6700 | 4.8200 | 4.6100 | 4.6900 | 4.6900 | 8,200 |
| 14 Nov 2022 | 4.6300 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 7,200 |
| 11 Nov 2022 | 4.5400 | 4.7400 | 4.5300 | 4.6200 | 4.6200 | 13,000 |
| 10 Nov 2022 | 4.8100 | 4.8600 | 4.6200 | 4.6900 | 4.6900 | 30,600 |
| 09 Nov 2022 | 4.6400 | 4.9800 | 4.5900 | 4.6700 | 4.6700 | 47,000 |
| 08 Nov 2022 | 4.7900 | 4.8000 | 4.6200 | 4.6500 | 4.6500 | 4,900 |
| 07 Nov 2022 | 4.6000 | 4.8000 | 4.6000 | 4.7600 | 4.7600 | 12,500 |
| 04 Nov 2022 | 4.6400 | 4.6800 | 4.5900 | 4.6500 | 4.6500 | 12,700 |
| 03 Nov 2022 | 4.7700 | 4.7700 | 4.6500 | 4.6500 | 4.6500 | 10,700 |
| 02 Nov 2022 | 4.8300 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 5,500 |
| 01 Nov 2022 | 4.9500 | 5.1400 | 4.7000 | 4.8100 | 4.8100 | 34,100 |
| 31 Oct 2022 | 4.9800 | 5.0300 | 4.8000 | 4.9500 | 4.9500 | 11,300 |
| 28 Oct 2022 | 4.5800 | 4.9800 | 4.5800 | 4.9400 | 4.9400 | 16,200 |
| 27 Oct 2022 | 5.0600 | 5.2600 | 4.4600 | 4.6300 | 4.6300 | 39,800 |
| 26 Oct 2022 | 5.6500 | 5.6500 | 5.1600 | 5.1800 | 5.1800 | 17,200 |
| 25 Oct 2022 | 5.7700 | 5.7700 | 5.3500 | 5.4300 | 5.4300 | 33,300 |
| 24 Oct 2022 | 5.4700 | 5.7500 | 5.2700 | 5.7500 | 5.7500 | 13,800 |
| 21 Oct 2022 | 5.3500 | 5.5300 | 5.3500 | 5.5000 | 5.5000 | 8,400 |
| 20 Oct 2022 | 5.5500 | 5.5600 | 5.4000 | 5.4600 | 5.4600 | 10,700 |
| 19 Oct 2022 | 5.4600 | 5.5200 | 5.2800 | 5.4900 | 5.4900 | 8,800 |
| 18 Oct 2022 | 5.4100 | 5.5100 | 5.3600 | 5.4400 | 5.4400 | 17,100 |
| 17 Oct 2022 | 5.5600 | 5.6100 | 5.3900 | 5.4900 | 5.4900 | 8,400 |
| 14 Oct 2022 | 5.2600 | 5.5400 | 5.2000 | 5.5400 | 5.5400 | 22,700 |
| 13 Oct 2022 | 5.2500 | 5.4000 | 5.1500 | 5.4000 | 5.4000 | 20,500 |
| 12 Oct 2022 | 5.1200 | 5.2900 | 5.0600 | 5.2800 | 5.2800 | 17,400 |
| 11 Oct 2022 | 5.0200 | 5.1800 | 4.9700 | 5.0400 | 5.0400 | 33,400 |
| 10 Oct 2022 | 5.0000 | 5.1000 | 4.9800 | 5.0200 | 5.0200 | 23,600 |
| 07 Oct 2022 | 4.9900 | 5.1300 | 4.9200 | 4.9900 | 4.9900 | 19,200 |
| 06 Oct 2022 | 4.9900 | 5.0500 | 4.8800 | 5.0100 | 5.0100 | 15,200 |
| 05 Oct 2022 | 5.1600 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 4,800 |
| 04 Oct 2022 | 5.2300 | 5.2300 | 4.9900 | 5.1300 | 5.1300 | 12,000 |
| 03 Oct 2022 | 4.9300 | 5.2100 | 4.9300 | 5.1300 | 5.1300 | 20,600 |
| 30 Sept 2022 | 4.8400 | 4.9000 | 4.6400 | 4.8100 | 4.8100 | 22,500 |
| 29 Sept 2022 | 4.7500 | 4.9200 | 4.7200 | 4.7400 | 4.7400 | 9,500 |
| 28 Sept 2022 | 4.8200 | 4.8600 | 4.7600 | 4.7800 | 4.7800 | 6,200 |
| 27 Sept 2022 | 4.7900 | 4.8000 | 4.6500 | 4.6500 | 4.6500 | 16,000 |
| 26 Sept 2022 | 4.8000 | 4.8000 | 4.6600 | 4.6900 | 4.6900 | 13,100 |
| 23 Sept 2022 | 4.7800 | 4.8600 | 4.7300 | 4.7800 | 4.7800 | 11,100 |
| 22 Sept 2022 | 5.1400 | 5.1400 | 4.6000 | 4.8800 | 4.8800 | 28,100 |
| 21 Sept 2022 | 5.1000 | 5.2100 | 4.9800 | 5.0400 | 5.0400 | 13,900 |
| 20 Sept 2022 | 5.1500 | 5.3000 | 4.9000 | 5.1300 | 5.1300 | 56,700 |
| 19 Sept 2022 | 4.5800 | 5.2400 | 4.4300 | 5.2400 | 5.2400 | 100,200 |
| 16 Sept 2022 | 4.9100 | 5.0000 | 4.6200 | 4.7500 | 4.7500 | 22,600 |
| 15 Sept 2022 | 5.0000 | 5.0600 | 4.8800 | 4.9900 | 4.9900 | 23,000 |
| 14 Sept 2022 | 5.1000 | 5.1100 | 5.0000 | 5.0000 | 5.0000 | 11,200 |
| 13 Sept 2022 | 5.1200 | 5.1200 | 4.8900 | 5.0400 | 5.0400 | 25,800 |
| 12 Sept 2022 | 5.1000 | 5.1000 | 4.9200 | 5.0100 | 5.0100 | 7,200 |
| 09 Sept 2022 | 5.1000 | 5.1100 | 4.9600 | 5.0000 | 5.0000 | 16,500 |
| 08 Sept 2022 | 5.0100 | 5.1000 | 4.8400 | 5.1000 | 5.1000 | 7,700 |
| 07 Sept 2022 | 5.0900 | 5.0900 | 5.0100 | 5.0700 | 5.0700 | 10,300 |
| 06 Sept 2022 | 4.9400 | 5.0900 | 4.8900 | 5.0500 | 5.0500 | 30,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
