UK Markets open in 6 hrs 49 mins

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
3.9100-0.0400 (-1.01%)
At close: 04:00PM EST
3.9100 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20223.98004.07003.81003.91003.910075,655
06 Dec 20224.00004.05003.78003.95003.9500100,600
05 Dec 20223.99004.11003.90003.99003.990023,000
02 Dec 20224.10004.18003.93004.01004.010042,200
01 Dec 20224.23004.24004.07004.12004.120057,500
30 Nov 20224.24004.27004.15004.18004.180023,100
29 Nov 20224.27004.28004.09004.27004.270037,100
28 Nov 20224.38004.45004.27004.27004.270041,300
25 Nov 20224.50004.58004.33004.38004.380021,300
23 Nov 20224.63004.86004.36004.51004.510094,100
22 Nov 20224.66004.84004.64004.79004.790038,400
21 Nov 20224.63004.72004.57004.64004.64005,600
18 Nov 20224.57004.73004.57004.67004.670014,300
17 Nov 20224.64004.73004.55004.63004.630014,700
16 Nov 20224.70004.79004.60004.66004.660016,800
15 Nov 20224.67004.82004.61004.69004.69008,200
14 Nov 20224.63004.75004.55004.55004.55007,200
11 Nov 20224.54004.74004.53004.62004.620013,000
10 Nov 20224.81004.86004.62004.69004.690030,600
09 Nov 20224.64004.98004.59004.67004.670047,000
08 Nov 20224.79004.80004.62004.65004.65004,900
07 Nov 20224.60004.80004.60004.76004.760012,500
04 Nov 20224.64004.68004.59004.65004.650012,700
03 Nov 20224.77004.77004.65004.65004.650010,700
02 Nov 20224.83004.83004.75004.75004.75005,500
01 Nov 20224.95005.14004.70004.81004.810034,100
31 Oct 20224.98005.03004.80004.95004.950011,300
28 Oct 20224.58004.98004.58004.94004.940016,200
27 Oct 20225.06005.26004.46004.63004.630039,800
26 Oct 20225.65005.65005.16005.18005.180017,200
25 Oct 20225.77005.77005.35005.43005.430033,300
24 Oct 20225.47005.75005.27005.75005.750013,800
21 Oct 20225.35005.53005.35005.50005.50008,400
20 Oct 20225.55005.56005.40005.46005.460010,700
19 Oct 20225.46005.52005.28005.49005.49008,800
18 Oct 20225.41005.51005.36005.44005.440017,100
17 Oct 20225.56005.61005.39005.49005.49008,400
14 Oct 20225.26005.54005.20005.54005.540022,700
13 Oct 20225.25005.40005.15005.40005.400020,500
12 Oct 20225.12005.29005.06005.28005.280017,400
11 Oct 20225.02005.18004.97005.04005.040033,400
10 Oct 20225.00005.10004.98005.02005.020023,600
07 Oct 20224.99005.13004.92004.99004.990019,200
06 Oct 20224.99005.05004.88005.01005.010015,200
05 Oct 20225.16005.18005.02005.02005.02004,800
04 Oct 20225.23005.23004.99005.13005.130012,000
03 Oct 20224.93005.21004.93005.13005.130020,600
30 Sept 20224.84004.90004.64004.81004.810022,500
29 Sept 20224.75004.92004.72004.74004.74009,500
28 Sept 20224.82004.86004.76004.78004.78006,200
27 Sept 20224.79004.80004.65004.65004.650016,000
26 Sept 20224.80004.80004.66004.69004.690013,100
23 Sept 20224.78004.86004.73004.78004.780011,100
22 Sept 20225.14005.14004.60004.88004.880028,100
21 Sept 20225.10005.21004.98005.04005.040013,900
20 Sept 20225.15005.30004.90005.13005.130056,700
19 Sept 20224.58005.24004.43005.24005.2400100,200
16 Sept 20224.91005.00004.62004.75004.750022,600
15 Sept 20225.00005.06004.88004.99004.990023,000
14 Sept 20225.10005.11005.00005.00005.000011,200
13 Sept 20225.12005.12004.89005.04005.040025,800
12 Sept 20225.10005.10004.92005.01005.01007,200
09 Sept 20225.10005.11004.96005.00005.000016,500
08 Sept 20225.01005.10004.84005.10005.10007,700
07 Sept 20225.09005.09005.01005.07005.070010,300
06 Sept 20224.94005.09004.89005.05005.050030,200
02 Sept 20224.80005.00004.77004.96004.960013,500
01 Sept 20224.89004.89004.70004.81004.810029,300
31 Aug 20225.00005.03004.95005.00005.000016,600
30 Aug 20224.91005.06004.91005.06005.06008,600
29 Aug 20225.05005.05004.88004.98004.980018,600
26 Aug 20225.29005.29005.05005.08005.080025,700
25 Aug 20224.94005.35004.88005.30005.300037,000
24 Aug 20224.77004.96004.77004.96004.960013,000
23 Aug 20224.81004.96004.80004.93004.930026,800
22 Aug 20224.70004.85004.70004.78004.780019,900
19 Aug 20224.78004.87004.76004.77004.77009,300
18 Aug 20224.60004.98004.60004.91004.910058,900
17 Aug 20224.62004.65004.53004.62004.620042,800
16 Aug 20224.65004.69004.60004.60004.600027,500
15 Aug 20224.72004.83004.68004.69004.690028,000
12 Aug 20224.75004.85004.73004.79004.790012,500
11 Aug 20224.80004.84004.76004.79004.790017,200
10 Aug 20224.82004.90004.76004.80004.800020,000
09 Aug 20224.79005.00004.70004.72004.720051,400
08 Aug 20224.91004.98004.82004.84004.840044,400
05 Aug 20224.80004.91004.76004.91004.910038,400
04 Aug 20224.84004.84004.70004.70004.700047,600
03 Aug 20224.65004.84004.60004.64004.640062,800
02 Aug 20224.50004.63004.44004.58004.580084,700
01 Aug 20224.44004.55004.44004.47004.470035,500
29 Jul 20224.57004.58004.45004.48004.480017,900
28 Jul 20224.91004.91004.40004.44004.440021,800
27 Jul 20224.47004.68004.43004.67004.670010,000
26 Jul 20224.40004.55004.28004.42004.420029,900
25 Jul 20224.55004.58004.42004.44004.440015,500
22 Jul 20224.42004.50004.38004.44004.440020,600
21 Jul 20224.25004.38004.25004.31004.310012,600
20 Jul 20224.25004.36004.25004.30004.300011,700
19 Jul 20224.28004.42004.28004.31004.31009,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...