Australia markets close in 3 hours 43 minutes

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
10.71+0.16 (+1.52%)
At close: 04:00PM EDT
10.80 +0.09 (+0.84%)
After hours: 04:15PM EDT
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202410.5511.0410.5410.7110.7153,550
11 June 2024------
10 June 202410.7111.0110.5510.9210.9276,000
07 June 202410.9011.1210.8310.9010.9057,600
06 June 202411.1111.6110.8710.9310.9373,000
05 June 202411.2811.4511.1011.1511.1558,300
04 June 202411.2911.3410.9611.1711.1763,400
03 June 202411.7712.0111.1411.3311.3371,300
31 May 202411.4911.6711.1211.6411.6457,200
30 May 202411.8611.8911.3411.4611.4680,400
29 May 202412.0612.1511.7711.8611.8663,900
28 May 202411.3212.1411.3212.0612.06136,400
24 May 202411.2311.3811.0911.3011.3062,600
23 May 202411.7211.7711.2011.3611.3653,200
22 May 202411.7511.9411.4111.5811.5856,400
21 May 202411.1311.7511.1311.7311.7373,100
20 May 202411.2111.6611.0011.1911.19137,000
17 May 202411.6911.9311.1411.2511.2580,000
16 May 202411.8011.9511.4811.6511.6563,400
15 May 202411.4711.9111.3011.8711.8795,800
14 May 202412.2712.2710.6211.4511.45203,400
13 May 202412.3312.6312.2812.3312.33109,300
10 May 202412.6912.7512.2012.3312.3382,800
09 May 202413.1413.3912.5612.6612.66107,000
08 May 202412.6313.2412.2113.0613.06126,100
07 May 202413.2513.3612.6212.6512.65107,400
06 May 202412.7713.3912.5613.2513.25228,200
03 May 202412.4012.6812.2512.5512.5592,600
02 May 202412.0012.6211.4712.5612.56216,300
01 May 202411.6812.0011.2211.9711.97119,700
30 Apr 202411.3712.2211.3711.7011.70211,300
29 Apr 202411.4011.6310.9211.5411.54275,400
26 Apr 202410.7511.5610.5911.3911.39253,800
25 Apr 202410.5010.759.8910.7110.71511,700
24 Apr 20248.518.848.478.738.7346,500
23 Apr 20248.788.828.418.418.4150,500
22 Apr 20248.689.048.608.698.6980,800
19 Apr 20248.738.848.558.678.6730,000
18 Apr 20248.868.898.658.818.8124,500
17 Apr 20248.919.118.718.788.7848,200
16 Apr 20248.539.268.478.918.9146,700
15 Apr 20248.978.978.558.608.6040,000
12 Apr 20248.938.968.658.968.9632,300
11 Apr 20248.809.038.758.908.9022,800
10 Apr 20249.059.068.668.848.8448,200
09 Apr 20249.469.488.649.059.0596,700
08 Apr 20249.269.849.169.589.5857,800
05 Apr 20249.309.509.109.289.2831,100
04 Apr 20249.779.779.069.259.2536,200
03 Apr 20249.679.789.439.639.6345,100
02 Apr 202410.1410.149.369.559.5572,200
01 Apr 20248.9710.258.949.969.96220,800
28 Mar 20249.019.178.808.818.8137,300
27 Mar 20248.959.138.879.039.0335,100
26 Mar 20249.189.288.908.908.9027,800
25 Mar 20249.249.539.049.209.2056,800
22 Mar 20249.439.499.139.219.2123,000
21 Mar 20249.359.669.359.509.5050,000
20 Mar 20249.009.338.839.319.3150,400
19 Mar 20248.679.138.659.099.0938,800
18 Mar 20248.548.868.438.668.6670,300
15 Mar 20248.928.928.358.428.42188,600
14 Mar 20248.548.978.428.858.8554,800
13 Mar 20248.638.918.358.518.5198,500
12 Mar 20249.769.768.538.718.71142,700
11 Mar 20249.8210.009.589.799.79138,700
08 Mar 20249.709.879.529.769.7629,800
07 Mar 20249.709.919.669.759.7527,000
06 Mar 20249.489.889.369.699.6941,300
05 Mar 20249.419.789.209.389.3836,300
04 Mar 20249.739.959.599.669.6666,500
01 Mar 20249.029.809.009.709.70141,400
29 Feb 20249.129.238.989.049.0422,300
28 Feb 20249.249.248.959.059.0530,400
27 Feb 20249.409.439.109.259.2560,000
26 Feb 20249.119.388.909.259.2551,200
23 Feb 20249.219.218.819.139.1340,300
22 Feb 20249.359.579.189.399.3966,400
21 Feb 20248.829.468.829.419.4170,400
20 Feb 20249.099.218.528.828.8286,000
16 Feb 20249.189.759.109.209.2097,500
15 Feb 20249.6010.008.859.369.36294,000
14 Feb 20247.398.137.397.907.9056,300
13 Feb 20247.687.737.377.387.3825,800
12 Feb 20248.018.247.457.727.7252,200
09 Feb 20247.118.027.007.877.8785,800
08 Feb 20246.857.296.857.197.1921,100
07 Feb 20246.917.106.856.856.8542,700
06 Feb 20246.857.096.636.936.9337,200
05 Feb 20247.157.156.916.916.9134,800
02 Feb 20247.007.186.907.117.1124,600
01 Feb 20247.177.327.007.027.0229,900
31 Jan 20247.347.346.947.077.0722,900
30 Jan 20247.117.457.117.347.3437,200
29 Jan 20247.147.266.987.217.2123,600
26 Jan 20247.407.417.127.217.2121,300
25 Jan 20247.147.356.997.357.3523,800
24 Jan 20247.197.206.947.057.0550,000
23 Jan 20247.327.487.087.087.0839,600
22 Jan 20247.057.426.877.267.2683,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...