Advertisement
U.S. markets closed

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
8.81-0.22 (-2.44%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.979.178.818.818.8137,305
Mar 27, 20248.959.138.879.039.0335,100
Mar 26, 20249.189.288.908.908.9027,800
Mar 25, 20249.249.539.049.209.2056,800
Mar 22, 20249.439.499.139.219.2123,000
Mar 21, 20249.359.669.359.509.5050,000
Mar 20, 20249.009.338.839.319.3150,400
Mar 19, 20248.679.138.659.099.0938,800
Mar 18, 20248.548.868.438.668.6670,300
Mar 15, 20248.928.928.358.428.42188,600
Mar 14, 20248.548.978.428.858.8554,800
Mar 13, 20248.638.918.358.518.5198,500
Mar 12, 20249.769.768.538.718.71142,700
Mar 11, 20249.8210.009.589.799.79138,700
Mar 08, 20249.709.879.529.769.7629,800
Mar 07, 20249.709.919.669.759.7527,000
Mar 06, 20249.489.889.369.699.6941,300
Mar 05, 20249.419.789.209.389.3836,300
Mar 04, 20249.739.959.599.669.6666,500
Mar 01, 20249.029.809.009.709.70141,400
Feb 29, 20249.129.238.989.049.0422,300
Feb 28, 20249.249.248.959.059.0530,400
Feb 27, 20249.409.439.109.259.2560,000
Feb 26, 20249.119.388.909.259.2551,200
Feb 23, 20249.219.218.819.139.1340,300
Feb 22, 20249.359.579.189.399.3966,400
Feb 21, 20248.829.468.829.419.4170,400
Feb 20, 20249.099.218.528.828.8286,000
Feb 16, 20249.189.759.109.209.2097,500
Feb 15, 20249.6010.008.859.369.36294,000
Feb 14, 20247.398.137.397.907.9056,300
Feb 13, 20247.687.737.377.387.3825,800
Feb 12, 20248.018.247.457.727.7252,200
Feb 09, 20247.118.027.007.877.8785,800
Feb 08, 20246.857.296.857.197.1921,100
Feb 07, 20246.917.106.856.856.8542,700
Feb 06, 20246.857.096.636.936.9337,200
Feb 05, 20247.157.156.916.916.9134,800
Feb 02, 20247.007.186.907.117.1124,600
Feb 01, 20247.177.327.007.027.0229,900
Jan 31, 20247.347.346.947.077.0722,900
Jan 30, 20247.117.457.117.347.3437,200
Jan 29, 20247.147.266.987.217.2123,600
Jan 26, 20247.407.417.127.217.2121,300
Jan 25, 20247.147.356.997.357.3523,800
Jan 24, 20247.197.206.947.057.0550,000
Jan 23, 20247.327.487.087.087.0839,600
Jan 22, 20247.057.426.877.267.2683,900
Jan 19, 20247.027.206.987.097.0944,800
Jan 18, 20246.987.066.866.986.9835,300
Jan 17, 20247.017.246.907.027.0226,700
Jan 16, 20247.457.457.087.097.0937,500
Jan 12, 20247.307.507.257.397.3947,800
Jan 11, 20247.267.337.057.167.1652,100
Jan 10, 20247.227.287.057.247.2447,400
Jan 09, 20246.867.326.857.167.16176,300
Jan 08, 20246.516.976.366.866.8676,300
Jan 05, 20246.566.756.456.486.4843,300
Jan 04, 20246.526.706.526.576.5729,500
Jan 03, 20246.646.796.426.526.5275,500
Jan 02, 20246.766.966.586.636.6343,800
Dec 29, 20237.007.066.786.826.8241,900
Dec 28, 20237.047.156.947.037.0340,000
Dec 27, 20237.057.176.957.087.0844,600
Dec 26, 20237.077.176.867.087.0893,100
Dec 22, 20237.077.367.027.077.0731,400
Dec 21, 20236.657.116.657.107.1045,900
Dec 20, 20236.736.936.636.686.6872,700
Dec 19, 20236.816.926.676.736.73102,800
Dec 18, 20237.217.216.776.816.8187,000
Dec 15, 20237.357.407.087.217.2176,700
Dec 14, 20237.137.437.087.387.3844,500
Dec 13, 20237.107.116.937.067.0627,800
Dec 12, 20237.157.167.007.087.0823,200
Dec 11, 20237.127.287.067.157.1539,500
Dec 08, 20236.937.286.897.157.1550,300
Dec 07, 20236.826.986.756.936.9385,800
Dec 06, 20236.847.086.726.806.8073,800
Dec 05, 20237.407.406.846.846.8471,000
Dec 04, 20237.517.577.347.417.4159,400
Dec 01, 20237.457.607.407.537.5382,200
Nov 30, 20237.477.557.367.497.4937,200
Nov 29, 20237.237.437.217.357.3559,800
Nov 28, 20237.117.167.047.097.0972,800
Nov 27, 20237.577.587.017.117.11115,900
Nov 24, 20237.187.567.157.537.5327,900
Nov 22, 20237.157.457.157.307.3039,600
Nov 21, 20237.397.457.167.227.2279,400
Nov 20, 20237.477.657.377.477.4778,900
Nov 17, 20237.307.637.307.387.3886,600
Nov 16, 20237.917.917.307.377.3793,300
Nov 15, 20238.028.557.917.937.9390,400
Nov 14, 20238.098.328.098.278.2746,400
Nov 13, 20237.558.017.557.987.9835,300
Nov 10, 20237.707.707.397.597.5981,600
Nov 09, 20238.028.027.567.587.5855,300
Nov 08, 20238.048.127.657.797.7961,600
Nov 07, 20237.958.177.848.028.0259,500
Nov 06, 20238.288.388.008.098.0980,500
Nov 03, 20238.358.518.208.318.3171,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...