ULBI - Ultralife Corporation
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2023 | 4.7000 | 4.7800 | 4.5900 | 4.7100 | 4.7100 | 13,145 |
| 06 June 2023 | 4.6100 | 4.7200 | 4.5600 | 4.5700 | 4.5700 | 13,500 |
| 05 June 2023 | 4.4900 | 4.7200 | 4.3500 | 4.6400 | 4.6400 | 17,900 |
| 02 June 2023 | 4.2700 | 4.6600 | 4.2600 | 4.5800 | 4.5800 | 67,000 |
| 01 June 2023 | 4.3500 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 31,300 |
| 31 May 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | 12,500 |
| 30 May 2023 | 4.2600 | 4.3700 | 4.2000 | 4.2000 | 4.2000 | 12,100 |
| 26 May 2023 | 4.2800 | 4.4200 | 4.2600 | 4.2600 | 4.2600 | 10,900 |
| 25 May 2023 | 4.3100 | 4.3300 | 4.2100 | 4.2700 | 4.2700 | 16,700 |
| 24 May 2023 | 4.4500 | 4.4500 | 4.2600 | 4.3500 | 4.3500 | 14,800 |
| 23 May 2023 | 4.2700 | 4.4800 | 4.2500 | 4.3700 | 4.3700 | 6,400 |
| 22 May 2023 | 4.4000 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 2,200 |
| 19 May 2023 | 4.4500 | 4.4500 | 4.4100 | 4.4200 | 4.4200 | 6,200 |
| 18 May 2023 | 4.2900 | 4.5000 | 4.2600 | 4.4000 | 4.4000 | 36,800 |
| 17 May 2023 | 4.1500 | 4.2900 | 4.1500 | 4.2900 | 4.2900 | 9,300 |
| 16 May 2023 | 4.1600 | 4.2300 | 4.1600 | 4.2000 | 4.2000 | 1,000 |
| 15 May 2023 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 10,300 |
| 12 May 2023 | 4.1800 | 4.2200 | 4.1200 | 4.2200 | 4.2200 | 14,500 |
| 11 May 2023 | 4.0600 | 4.1400 | 4.0200 | 4.1100 | 4.1100 | 29,100 |
| 10 May 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 8,000 |
| 09 May 2023 | 3.9200 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 9,200 |
| 08 May 2023 | 4.0300 | 4.0700 | 3.9400 | 3.9400 | 3.9400 | 10,600 |
| 05 May 2023 | 4.0600 | 4.0800 | 4.0300 | 4.0800 | 4.0800 | 9,000 |
| 04 May 2023 | 4.0400 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | 9,300 |
| 03 May 2023 | 4.0100 | 4.0800 | 4.0000 | 4.0000 | 4.0000 | 17,600 |
| 02 May 2023 | 4.1200 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 18,200 |
| 01 May 2023 | 4.2100 | 4.2200 | 4.1200 | 4.1200 | 4.1200 | 9,400 |
| 28 Apr 2023 | 4.2100 | 4.2700 | 4.2000 | 4.2000 | 4.2000 | 17,800 |
| 27 Apr 2023 | 4.0900 | 4.3600 | 4.0900 | 4.1600 | 4.1600 | 46,300 |
| 26 Apr 2023 | 4.0600 | 4.0700 | 4.0500 | 4.0600 | 4.0600 | 19,800 |
| 25 Apr 2023 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 4,800 |
| 24 Apr 2023 | 4.0600 | 4.0700 | 4.0500 | 4.0500 | 4.0500 | 6,100 |
| 21 Apr 2023 | 4.0500 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | 1,600 |
| 20 Apr 2023 | 4.0200 | 4.0700 | 4.0100 | 4.0400 | 4.0400 | 13,500 |
| 19 Apr 2023 | 4.0400 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 10,300 |
| 18 Apr 2023 | 4.0200 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 6,600 |
| 17 Apr 2023 | 4.0600 | 4.1400 | 4.0100 | 4.0300 | 4.0300 | 10,700 |
| 14 Apr 2023 | 4.1400 | 4.1600 | 4.0900 | 4.0900 | 4.0900 | 7,900 |
| 13 Apr 2023 | 4.0100 | 4.1400 | 4.0100 | 4.1200 | 4.1200 | 11,100 |
| 12 Apr 2023 | 3.9900 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 8,200 |
| 11 Apr 2023 | 4.0500 | 4.1000 | 3.8900 | 3.9300 | 3.9300 | 18,100 |
| 10 Apr 2023 | 3.8900 | 4.1000 | 3.8900 | 4.0100 | 4.0100 | 29,600 |
| 06 Apr 2023 | 3.8900 | 3.9000 | 3.8700 | 3.8900 | 3.8900 | 6,800 |
| 05 Apr 2023 | 3.9700 | 4.0000 | 3.8900 | 3.9200 | 3.9200 | 12,400 |
| 04 Apr 2023 | 4.0500 | 4.0500 | 3.9000 | 3.9600 | 3.9600 | 7,300 |
| 03 Apr 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0500 | 4.0500 | 4,800 |
| 31 Mar 2023 | 4.0000 | 4.0600 | 3.9000 | 4.0200 | 4.0200 | 44,500 |
| 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 |
| *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.