Ultralife Corporation (ULBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 3.9000 | 3.9800 | 3.9000 | 3.9700 | 3.9700 | 4,800 |
| 29 Mar 2023 | 3.8800 | 3.9200 | 3.8600 | 3.8800 | 3.8800 | 15,600 |
| 28 Mar 2023 | 3.9000 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | 6,000 |
| 27 Mar 2023 | 4.0000 | 4.0100 | 3.8900 | 3.9000 | 3.9000 | 16,200 |
| 24 Mar 2023 | 4.0000 | 4.0100 | 3.9000 | 3.9300 | 3.9300 | 3,800 |
| 23 Mar 2023 | 4.0100 | 4.0300 | 3.8600 | 3.9200 | 3.9200 | 18,500 |
| 22 Mar 2023 | 4.0500 | 4.1000 | 3.9600 | 3.9600 | 3.9600 | 22,500 |
| 21 Mar 2023 | 4.0600 | 4.1900 | 4.0300 | 4.0400 | 4.0400 | 36,300 |
| 20 Mar 2023 | 4.1000 | 4.1000 | 4.0300 | 4.0600 | 4.0600 | 6,200 |
| 17 Mar 2023 | 4.1800 | 4.1800 | 4.0300 | 4.0300 | 4.0300 | 56,000 |
| 16 Mar 2023 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 9,500 |
| 15 Mar 2023 | 4.0900 | 4.1900 | 3.9100 | 4.0500 | 4.0500 | 22,600 |
| 14 Mar 2023 | 4.1100 | 4.1700 | 4.0800 | 4.0900 | 4.0900 | 23,700 |
| 13 Mar 2023 | 4.0500 | 4.1600 | 3.9000 | 4.0400 | 4.0400 | 45,300 |
| 10 Mar 2023 | 4.0300 | 4.1500 | 4.0200 | 4.0900 | 4.0900 | 61,000 |
| 09 Mar 2023 | 4.0400 | 4.1300 | 3.9900 | 4.1000 | 4.1000 | 19,600 |
| 08 Mar 2023 | 3.8800 | 4.1300 | 3.8800 | 4.1000 | 4.1000 | 27,700 |
| 07 Mar 2023 | 3.9800 | 4.0500 | 3.8600 | 3.9000 | 3.9000 | 24,100 |
| 06 Mar 2023 | 4.1300 | 4.2000 | 3.9700 | 3.9800 | 3.9800 | 44,200 |
| 03 Mar 2023 | 4.0000 | 4.1300 | 3.9300 | 4.0500 | 4.0500 | 46,600 |
| 02 Mar 2023 | 4.0300 | 4.0700 | 3.9100 | 3.9900 | 3.9900 | 57,200 |
| 01 Mar 2023 | 4.0300 | 4.0900 | 4.0300 | 4.0300 | 4.0300 | 9,700 |
| 28 Feb 2023 | 4.0500 | 4.1100 | 4.0300 | 4.0400 | 4.0400 | 7,000 |
| 27 Feb 2023 | 4.0900 | 4.1500 | 4.0400 | 4.0400 | 4.0400 | 11,800 |
| 24 Feb 2023 | 4.1200 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 10,800 |
| 23 Feb 2023 | 4.0900 | 4.2400 | 4.0900 | 4.2000 | 4.2000 | 7,000 |
| 22 Feb 2023 | 4.0600 | 4.1300 | 4.0600 | 4.0700 | 4.0700 | 24,500 |
| 21 Feb 2023 | 4.0300 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 21,400 |
| 17 Feb 2023 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 4,800 |
| 16 Feb 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 6,000 |
| 15 Feb 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0300 | 4.0300 | 9,800 |
| 14 Feb 2023 | 4.0500 | 4.0900 | 4.0000 | 4.0200 | 4.0200 | 14,900 |
| 13 Feb 2023 | 4.1300 | 4.1300 | 4.0000 | 4.0700 | 4.0700 | 16,900 |
| 10 Feb 2023 | 4.1100 | 4.1100 | 4.0400 | 4.0400 | 4.0400 | 5,100 |
| 09 Feb 2023 | 4.0900 | 4.1000 | 4.0400 | 4.0500 | 4.0500 | 3,500 |
| 08 Feb 2023 | 4.1100 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 6,500 |
| 07 Feb 2023 | 4.1300 | 4.1500 | 4.1000 | 4.1100 | 4.1100 | 35,100 |
| 06 Feb 2023 | 4.1400 | 4.2100 | 4.0300 | 4.1000 | 4.1000 | 13,000 |
| 03 Feb 2023 | 4.1800 | 4.2500 | 4.1500 | 4.1500 | 4.1500 | 14,500 |
| 02 Feb 2023 | 4.1300 | 4.3500 | 4.1300 | 4.1800 | 4.1800 | 39,700 |
| 01 Feb 2023 | 4.0400 | 4.1800 | 4.0400 | 4.1000 | 4.1000 | 29,100 |
| 31 Jan 2023 | 3.9400 | 4.0800 | 3.9400 | 4.0700 | 4.0700 | 23,000 |
| 30 Jan 2023 | 3.9500 | 4.0300 | 3.9500 | 3.9500 | 3.9500 | 9,200 |
| 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 |
| *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.
