Ultralife Corporation - Common Stock (ULBI)

6.1300
+0.0300 (0.49%)
NASDAQ· Last Trade: Sep 6th, 9:10 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ultralife Corporation - Common Stock (ULBI)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/20266.096.266.046.1316,6606.13
9/03/20266.246.425.896.1043,6006.10
9/02/20266.256.376.186.1945,0306.19
9/01/20266.306.376.156.1862,1226.18
8/31/20266.476.706.306.3140,9546.31
8/28/20266.496.616.466.4720,0446.47
8/27/20266.566.696.446.5127,5096.51
8/26/20266.606.706.466.5629,1226.56
8/25/20266.806.926.596.5924,4726.59
8/24/20266.936.946.706.7746,7256.77
8/21/20266.977.096.857.0132,7897.01
8/20/20267.007.166.836.8526,6726.85
8/19/20267.187.216.957.0028,5627.00
8/18/20266.927.296.927.1126,6637.11
8/17/20267.557.667.267.2735,8467.27
8/14/20267.377.657.017.5142,0147.51
8/13/20267.267.497.207.4433,0907.44
8/12/20267.127.387.127.2290,0997.22
8/11/20266.947.206.857.16107,0447.16
8/10/20266.396.976.216.94117,0446.94
8/07/20266.106.505.906.35104,3866.35
8/06/20265.345.425.255.3250,7875.32
8/05/20265.615.615.295.3123,8805.31
8/04/20265.315.625.315.4844,5415.48
8/03/20265.265.485.205.2528,7495.25
7/31/20265.225.285.165.1935,5805.19
7/30/20265.265.395.165.1640,4585.16
7/29/20265.325.365.245.3019,7215.30
7/28/20265.315.665.315.3636,9885.36
7/27/20265.315.545.245.4125,8535.41
7/24/20265.535.535.275.3016,4915.30
7/23/20265.405.535.385.3813,5815.38
7/22/20265.415.565.405.4515,5245.45
7/21/20265.335.645.335.4449,4995.44
7/20/20265.515.555.275.2732,2425.27
7/17/20265.555.655.455.5125,4385.51
7/16/20265.755.875.515.5531,8245.55
7/15/20265.715.835.635.7521,3215.75
7/14/20265.675.945.635.6635,8725.66
7/13/20265.835.955.665.6648,6035.66
7/10/20265.865.995.745.8526,8175.85
7/09/20265.835.995.755.8140,1135.81
7/08/20265.916.065.825.8317,8185.83
7/07/20266.126.125.905.9834,2765.98
7/06/20266.126.306.056.1125,9246.11
7/02/20266.156.426.066.1223,8856.12
7/01/20266.256.366.166.266,6896.26
6/30/20266.036.426.036.3223,3686.32
6/29/20266.196.226.006.0333,3756.03
6/26/20266.176.386.056.1932,3566.19
6/25/20266.236.386.176.2318,9096.23
6/24/20266.166.446.166.2323,6686.23
6/23/20266.216.286.166.1611,2686.16
6/22/20266.416.476.206.3218,4286.32
6/18/20266.376.526.376.4621,6756.46
6/17/20266.426.516.216.2910,7496.29
6/16/20266.606.786.416.4122,4426.41
6/15/20266.666.856.596.6030,6306.60
6/12/20266.516.796.516.5815,2996.58
6/11/20266.496.686.426.5012,8796.50
6/10/20266.516.686.456.4819,8296.48
6/09/20266.696.926.296.4936,2666.49
6/08/20266.736.896.656.6632,3996.66