Ultralife Corporation (ULBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 9.68 | 9.74 | 9.50 | 9.73 | 9.73 | 17,911 |
| 03 Oct 2024 | 9.67 | 9.85 | 9.47 | 9.52 | 9.52 | 49,500 |
| 02 Oct 2024 | 9.41 | 10.09 | 9.41 | 9.77 | 9.77 | 115,400 |
| 01 Oct 2024 | 9.04 | 9.34 | 8.80 | 9.24 | 9.24 | 97,100 |
| 30 Sept 2024 | 8.49 | 9.08 | 8.46 | 9.04 | 9.04 | 289,800 |
| 27 Sept 2024 | 9.49 | 9.49 | 8.92 | 9.05 | 9.05 | 234,400 |
| 26 Sept 2024 | 9.25 | 9.37 | 9.03 | 9.37 | 9.37 | 47,900 |
| 25 Sept 2024 | 9.15 | 9.24 | 9.04 | 9.09 | 9.09 | 36,000 |
| 24 Sept 2024 | 9.43 | 9.45 | 9.11 | 9.14 | 9.14 | 43,600 |
| 23 Sept 2024 | 9.22 | 9.45 | 9.20 | 9.37 | 9.37 | 41,500 |
| 20 Sept 2024 | 9.50 | 9.50 | 9.21 | 9.26 | 9.26 | 78,400 |
| 19 Sept 2024 | 9.62 | 9.74 | 9.38 | 9.58 | 9.58 | 36,300 |
| 18 Sept 2024 | 9.48 | 9.69 | 9.36 | 9.38 | 9.38 | 46,200 |
| 17 Sept 2024 | 9.35 | 9.68 | 9.35 | 9.51 | 9.51 | 39,700 |
| 16 Sept 2024 | 9.58 | 9.58 | 9.24 | 9.38 | 9.38 | 30,200 |
| 13 Sept 2024 | 9.53 | 9.69 | 9.43 | 9.55 | 9.55 | 37,300 |
| 12 Sept 2024 | 9.42 | 9.58 | 9.24 | 9.36 | 9.36 | 37,500 |
| 11 Sept 2024 | 9.32 | 9.47 | 9.07 | 9.43 | 9.43 | 39,200 |
| 10 Sept 2024 | 9.30 | 9.39 | 9.22 | 9.34 | 9.34 | 28,800 |
| 09 Sept 2024 | 9.23 | 9.55 | 9.23 | 9.29 | 9.29 | 47,300 |
| 06 Sept 2024 | 9.58 | 9.69 | 9.15 | 9.23 | 9.23 | 43,500 |
| 05 Sept 2024 | 9.74 | 9.77 | 9.54 | 9.60 | 9.60 | 19,000 |
| 04 Sept 2024 | 9.67 | 9.76 | 9.20 | 9.67 | 9.67 | 98,200 |
| 03 Sept 2024 | 10.30 | 10.30 | 9.47 | 9.65 | 9.65 | 84,600 |
| 30 Aug 2024 | 10.81 | 10.81 | 10.35 | 10.46 | 10.46 | 40,100 |
| 29 Aug 2024 | 10.73 | 10.97 | 10.71 | 10.75 | 10.75 | 24,800 |
| 28 Aug 2024 | 10.50 | 10.74 | 10.40 | 10.60 | 10.60 | 40,400 |
| 27 Aug 2024 | 10.70 | 10.85 | 10.10 | 10.55 | 10.55 | 64,600 |
| 26 Aug 2024 | 11.28 | 11.48 | 10.84 | 10.88 | 10.88 | 45,600 |
| 23 Aug 2024 | 10.71 | 11.28 | 10.71 | 11.17 | 11.17 | 56,900 |
| 22 Aug 2024 | 10.47 | 10.73 | 10.30 | 10.63 | 10.63 | 38,200 |
| 21 Aug 2024 | 10.33 | 10.51 | 10.26 | 10.41 | 10.41 | 29,500 |
| 20 Aug 2024 | 10.54 | 10.67 | 10.25 | 10.31 | 10.31 | 29,400 |
| 19 Aug 2024 | 10.38 | 10.51 | 10.09 | 10.47 | 10.47 | 61,800 |
| 16 Aug 2024 | 10.47 | 10.85 | 10.30 | 10.37 | 10.37 | 58,900 |
| 15 Aug 2024 | 10.30 | 10.68 | 10.21 | 10.52 | 10.52 | 56,600 |
| 14 Aug 2024 | 10.31 | 10.40 | 10.02 | 10.12 | 10.12 | 28,700 |
| 13 Aug 2024 | 10.16 | 10.37 | 10.05 | 10.30 | 10.30 | 26,300 |
| 12 Aug 2024 | 10.03 | 10.19 | 9.82 | 10.08 | 10.08 | 44,100 |
| 09 Aug 2024 | 10.27 | 10.37 | 9.95 | 10.09 | 10.09 | 41,800 |
| 08 Aug 2024 | 10.06 | 10.38 | 10.06 | 10.32 | 10.32 | 36,100 |
| 07 Aug 2024 | 10.20 | 10.30 | 9.82 | 9.99 | 9.99 | 46,700 |
| 06 Aug 2024 | 10.23 | 10.49 | 9.80 | 10.08 | 10.08 | 38,200 |
| 05 Aug 2024 | 10.18 | 10.33 | 9.69 | 10.15 | 10.15 | 81,000 |
| 02 Aug 2024 | 11.00 | 11.08 | 10.53 | 10.81 | 10.81 | 142,300 |
| 01 Aug 2024 | 11.95 | 12.13 | 11.08 | 11.11 | 11.11 | 87,200 |
| 31 July 2024 | 10.91 | 12.40 | 10.91 | 11.98 | 11.98 | 179,000 |
| 30 July 2024 | 10.76 | 11.00 | 10.67 | 10.90 | 10.90 | 72,400 |
| 29 July 2024 | 11.04 | 11.39 | 10.56 | 10.70 | 10.70 | 113,400 |
| 26 July 2024 | 11.21 | 11.23 | 10.69 | 11.02 | 11.02 | 88,400 |
| 25 July 2024 | 12.03 | 12.03 | 10.62 | 10.91 | 10.91 | 151,400 |
| 24 July 2024 | 11.92 | 11.96 | 11.30 | 11.37 | 11.37 | 84,700 |
| 23 July 2024 | 11.81 | 12.05 | 11.65 | 11.94 | 11.94 | 64,300 |
| 22 July 2024 | 11.00 | 11.82 | 11.00 | 11.78 | 11.78 | 76,300 |
| 19 July 2024 | 11.24 | 11.32 | 10.92 | 10.94 | 10.94 | 45,900 |
| 18 July 2024 | 11.65 | 11.77 | 10.98 | 11.15 | 11.15 | 70,500 |
| 17 July 2024 | 11.80 | 11.90 | 11.38 | 11.69 | 11.69 | 97,300 |
| 16 July 2024 | 11.20 | 11.81 | 11.03 | 11.76 | 11.76 | 112,700 |
| 15 July 2024 | 11.18 | 11.18 | 10.90 | 11.03 | 11.03 | 81,100 |
| 12 July 2024 | 11.09 | 11.28 | 10.89 | 11.11 | 11.11 | 65,100 |
| 11 July 2024 | 10.57 | 10.97 | 10.36 | 10.92 | 10.92 | 68,700 |
| 10 July 2024 | 10.70 | 10.89 | 10.30 | 10.42 | 10.42 | 69,400 |
| 09 July 2024 | 10.95 | 11.24 | 10.64 | 10.69 | 10.69 | 76,600 |
| 08 July 2024 | 10.30 | 10.91 | 10.25 | 10.90 | 10.90 | 109,400 |
| 05 July 2024 | 10.47 | 10.60 | 10.06 | 10.20 | 10.20 | 85,400 |
| 03 July 2024 | 10.75 | 10.75 | 10.46 | 10.46 | 10.46 | 44,300 |
| 02 July 2024 | 10.28 | 10.83 | 10.28 | 10.63 | 10.63 | 130,300 |
| 01 July 2024 | 10.67 | 10.70 | 10.19 | 10.25 | 10.25 | 121,000 |
| 28 June 2024 | 10.43 | 11.08 | 10.36 | 10.62 | 10.62 | 1,349,600 |
| 27 June 2024 | 10.50 | 10.85 | 10.04 | 10.36 | 10.36 | 146,500 |
| 26 June 2024 | 9.55 | 10.37 | 9.55 | 10.33 | 10.33 | 138,400 |
| 25 June 2024 | 9.90 | 9.90 | 9.36 | 9.48 | 9.48 | 124,500 |
| 24 June 2024 | 10.20 | 10.34 | 9.80 | 9.80 | 9.80 | 144,600 |
| 21 June 2024 | 9.91 | 10.19 | 9.72 | 10.00 | 10.00 | 65,400 |
| 20 June 2024 | 10.15 | 10.57 | 9.96 | 9.96 | 9.96 | 83,000 |
| 18 June 2024 | 10.12 | 10.52 | 10.10 | 10.10 | 10.10 | 66,300 |
| 17 June 2024 | 10.08 | 10.23 | 9.80 | 10.19 | 10.19 | 79,300 |
| 14 June 2024 | 10.43 | 10.43 | 9.96 | 10.14 | 10.14 | 58,900 |
| 13 June 2024 | 10.61 | 10.75 | 10.13 | 10.48 | 10.48 | 66,500 |
| 12 June 2024 | 10.54 | 11.04 | 10.54 | 10.71 | 10.71 | 53,700 |
| 11 June 2024 | 10.92 | 10.93 | 10.55 | 10.55 | 10.55 | 63,000 |
| 10 June 2024 | 10.71 | 11.01 | 10.55 | 10.92 | 10.92 | 76,000 |
| 07 June 2024 | 10.90 | 11.12 | 10.83 | 10.90 | 10.90 | 57,600 |
| 06 June 2024 | 11.11 | 11.61 | 10.87 | 10.93 | 10.93 | 73,000 |
| 05 June 2024 | 11.28 | 11.45 | 11.10 | 11.15 | 11.15 | 58,300 |
| 04 June 2024 | 11.29 | 11.34 | 10.96 | 11.17 | 11.17 | 63,400 |
| 03 June 2024 | 11.77 | 12.01 | 11.14 | 11.33 | 11.33 | 71,300 |
| 31 May 2024 | 11.49 | 11.67 | 11.12 | 11.64 | 11.64 | 57,200 |
| 30 May 2024 | 11.86 | 11.89 | 11.34 | 11.46 | 11.46 | 80,400 |
| 29 May 2024 | 12.06 | 12.15 | 11.77 | 11.86 | 11.86 | 63,900 |
| 28 May 2024 | 11.32 | 12.14 | 11.32 | 12.06 | 12.06 | 136,400 |
| 24 May 2024 | 11.23 | 11.38 | 11.09 | 11.30 | 11.30 | 62,600 |
| 23 May 2024 | 11.72 | 11.77 | 11.20 | 11.36 | 11.36 | 53,200 |
| 22 May 2024 | 11.75 | 11.94 | 11.41 | 11.58 | 11.58 | 56,400 |
| 21 May 2024 | 11.13 | 11.75 | 11.13 | 11.73 | 11.73 | 73,100 |
| 20 May 2024 | 11.21 | 11.66 | 11.00 | 11.19 | 11.19 | 137,000 |
| 17 May 2024 | 11.69 | 11.93 | 11.14 | 11.25 | 11.25 | 80,000 |
| 16 May 2024 | 11.80 | 11.95 | 11.48 | 11.65 | 11.65 | 63,400 |
| 15 May 2024 | 11.47 | 11.91 | 11.30 | 11.87 | 11.87 | 95,800 |
| 14 May 2024 | 12.27 | 12.27 | 10.62 | 11.45 | 11.45 | 203,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.