ULBI - Ultralife Corporation

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20234.70004.78004.59004.71004.710013,145
06 June 20234.61004.72004.56004.57004.570013,500
05 June 20234.49004.72004.35004.64004.640017,900
02 June 20234.27004.66004.26004.58004.580067,000
01 June 20234.35004.40004.21004.32004.320031,300
31 May 20234.30004.30004.21004.21004.210012,500
30 May 20234.26004.37004.20004.20004.200012,100
26 May 20234.28004.42004.26004.26004.260010,900
25 May 20234.31004.33004.21004.27004.270016,700
24 May 20234.45004.45004.26004.35004.350014,800
23 May 20234.27004.48004.25004.37004.37006,400
22 May 20234.40004.46004.38004.41004.41002,200
19 May 20234.45004.45004.41004.42004.42006,200
18 May 20234.29004.50004.26004.40004.400036,800
17 May 20234.15004.29004.15004.29004.29009,300
16 May 20234.16004.23004.16004.20004.20001,000
15 May 20234.25004.25004.20004.20004.200010,300
12 May 20234.18004.22004.12004.22004.220014,500
11 May 20234.06004.14004.02004.11004.110029,100
10 May 20234.00004.08004.00004.05004.05008,000
09 May 20233.92004.04003.92004.02004.02009,200
08 May 20234.03004.07003.94003.94003.940010,600
05 May 20234.06004.08004.03004.08004.08009,000
04 May 20234.04004.06004.01004.06004.06009,300
03 May 20234.01004.08004.00004.00004.000017,600
02 May 20234.12004.12004.00004.01004.010018,200
01 May 20234.21004.22004.12004.12004.12009,400
28 Apr 20234.21004.27004.20004.20004.200017,800
27 Apr 20234.09004.36004.09004.16004.160046,300
26 Apr 20234.06004.07004.05004.06004.060019,800
25 Apr 20234.07004.07004.06004.06004.06004,800
24 Apr 20234.06004.07004.05004.05004.05006,100
21 Apr 20234.05004.09004.05004.06004.06001,600
20 Apr 20234.02004.07004.01004.04004.040013,500
19 Apr 20234.04004.07004.02004.03004.030010,300
18 Apr 20234.02004.10004.00004.04004.04006,600
17 Apr 20234.06004.14004.01004.03004.030010,700
14 Apr 20234.14004.16004.09004.09004.09007,900
13 Apr 20234.01004.14004.01004.12004.120011,100
12 Apr 20233.99004.05003.95004.05004.05008,200
11 Apr 20234.05004.10003.89003.93003.930018,100
10 Apr 20233.89004.10003.89004.01004.010029,600
06 Apr 20233.89003.90003.87003.89003.89006,800
05 Apr 20233.97004.00003.89003.92003.920012,400
04 Apr 20234.05004.05003.90003.96003.96007,300
03 Apr 20234.06004.07004.02004.05004.05004,800
31 Mar 20234.00004.06003.90004.02004.020044,500
30 Mar 20233.90003.98003.90003.97003.97004,800
29 Mar 20233.88003.92003.86003.88003.880015,600
28 Mar 20233.90003.94003.88003.88003.88006,000
27 Mar 20234.00004.01003.89003.90003.900016,200
24 Mar 20234.00004.01003.90003.93003.93003,800
23 Mar 20234.01004.03003.86003.92003.920018,500
22 Mar 20234.05004.10003.96003.96003.960022,500
21 Mar 20234.06004.19004.03004.04004.040036,300
20 Mar 20234.10004.10004.03004.06004.06006,200
17 Mar 20234.18004.18004.03004.03004.030056,000
16 Mar 20234.03004.17004.03004.17004.17009,500
15 Mar 20234.09004.19003.91004.05004.050022,600
14 Mar 20234.11004.17004.08004.09004.090023,700
13 Mar 20234.05004.16003.90004.04004.040045,300
10 Mar 20234.03004.15004.02004.09004.090061,000
09 Mar 20234.04004.13003.99004.10004.100019,600
08 Mar 20233.88004.13003.88004.10004.100027,700
07 Mar 20233.98004.05003.86003.90003.900024,100
06 Mar 20234.13004.20003.97003.98003.980044,200
03 Mar 20234.00004.13003.93004.05004.050046,600
02 Mar 20234.03004.07003.91003.99003.990057,200
01 Mar 20234.03004.09004.03004.03004.03009,700
28 Feb 20234.05004.11004.03004.04004.04007,000
27 Feb 20234.09004.15004.04004.04004.040011,800
24 Feb 20234.12004.18004.10004.10004.100010,800
23 Feb 20234.09004.24004.09004.20004.20007,000
22 Feb 20234.06004.13004.06004.07004.070024,500
21 Feb 20234.03004.13004.03004.06004.060021,400
17 Feb 20234.02004.05004.02004.05004.05004,800
16 Feb 20234.03004.05004.00004.00004.00006,000
15 Feb 20234.00004.05004.00004.03004.03009,800
14 Feb 20234.05004.09004.00004.02004.020014,900
13 Feb 20234.13004.13004.00004.07004.070016,900
10 Feb 20234.11004.11004.04004.04004.04005,100
09 Feb 20234.09004.10004.04004.05004.05003,500
08 Feb 20234.11004.15004.07004.11004.11006,500
07 Feb 20234.13004.15004.10004.11004.110035,100
06 Feb 20234.14004.21004.03004.10004.100013,000
03 Feb 20234.18004.25004.15004.15004.150014,500
02 Feb 20234.13004.35004.13004.18004.180039,700
01 Feb 20234.04004.18004.04004.10004.100029,100
31 Jan 20233.94004.08003.94004.07004.070023,000
30 Jan 20233.95004.03003.95003.95003.95009,200
27 Jan 20233.97004.08003.96003.99003.990019,500
26 Jan 20234.05004.08003.95004.00004.000016,300
25 Jan 20234.01004.03003.94004.03004.030015,000
24 Jan 20233.98004.09003.93003.94003.940029,000
23 Jan 20233.92004.08003.92003.95003.950015,500
20 Jan 20233.87003.98003.87003.93003.930017,200
19 Jan 20233.92004.02003.92003.97003.970026,600
18 Jan 20233.95004.06003.90003.90003.900021,800
17 Jan 20234.07004.14003.92003.95003.950027,200
13 Jan 20234.04004.11003.98004.02004.020017,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...