Australia markets closed

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.15+0.22 (+3.17%)
At close: 04:00PM EST
7.25 +0.10 (+1.40%)
After hours: 04:41PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20236.937.286.897.157.1550,300
07 Dec 20236.826.986.756.936.9385,800
06 Dec 20236.847.086.726.806.8073,800
05 Dec 20237.407.406.846.846.8471,000
04 Dec 20237.517.577.347.417.4159,400
01 Dec 20237.457.607.407.537.5382,200
30 Nov 20237.477.557.367.497.4937,200
29 Nov 20237.237.437.217.357.3559,800
28 Nov 20237.117.167.047.097.0972,800
27 Nov 20237.577.587.017.117.11115,900
24 Nov 20237.187.567.157.537.5327,900
22 Nov 20237.157.457.157.307.3039,600
21 Nov 20237.397.457.167.227.2279,400
20 Nov 20237.477.657.377.477.4778,900
17 Nov 20237.307.637.307.387.3886,600
16 Nov 20237.917.917.307.377.3793,300
15 Nov 20238.028.557.917.937.9390,400
14 Nov 20238.098.328.098.278.2746,400
13 Nov 20237.558.017.557.987.9835,300
10 Nov 20237.707.707.397.597.5981,600
09 Nov 20238.028.027.567.587.5855,300
08 Nov 20238.048.127.657.797.7961,600
07 Nov 20237.958.177.848.028.0259,500
06 Nov 20238.288.388.008.098.0980,500
03 Nov 20238.358.518.208.318.3171,400
02 Nov 20237.728.267.618.158.15135,300
01 Nov 20237.457.707.207.447.44118,900
31 Oct 20237.207.737.167.427.42144,100
30 Oct 20237.127.256.927.237.23140,000
27 Oct 20237.447.546.937.157.15136,000
26 Oct 20238.558.556.797.407.40474,200
25 Oct 20239.839.839.149.209.20194,700
24 Oct 202310.3210.329.719.779.77122,800
23 Oct 202310.2010.3310.0510.1310.1384,800
20 Oct 202310.2810.4710.1510.2410.2471,200
19 Oct 202310.5810.7810.3110.4010.4081,300
18 Oct 202311.3711.5310.7010.8010.8083,500
17 Oct 202311.2311.8511.1211.3711.37257,500
16 Oct 202311.0411.3110.5011.1811.18271,000
13 Oct 202310.4610.9910.3410.6710.67224,900
12 Oct 202310.2810.339.9310.0510.0557,100
11 Oct 202310.4210.659.9910.2310.2362,200
10 Oct 20239.9010.739.9010.4310.43120,500
09 Oct 20239.809.999.569.889.8855,900
06 Oct 20239.589.969.529.839.8361,800
05 Oct 202310.6810.759.709.779.77148,400
04 Oct 202310.5210.9410.0910.5810.58143,200
03 Oct 202311.3211.3310.2210.6310.63188,400
02 Oct 202310.0911.4710.0011.3711.37473,300
29 Sept 20239.509.879.289.769.7693,800
28 Sept 20239.409.799.399.559.5572,400
27 Sept 20239.489.689.199.459.4535,500
26 Sept 20239.689.899.449.509.5057,000
25 Sept 20239.3710.009.319.609.6072,300
22 Sept 20239.259.799.259.489.4857,200
21 Sept 20239.369.519.179.269.2657,000
20 Sept 20239.479.909.389.469.4671,900
19 Sept 202310.0010.119.189.609.60154,700
18 Sept 202310.3910.489.6710.0310.03151,000
15 Sept 202310.3510.4310.0010.3510.35300,500
14 Sept 202310.2910.5010.0110.1310.1385,800
13 Sept 202310.1510.499.819.979.97126,800
12 Sept 202310.1110.7510.0410.2910.29269,100
11 Sept 20239.6110.619.6110.2810.28178,900
08 Sept 202310.1310.139.539.619.6178,100
07 Sept 20239.7110.429.4710.0410.04218,700
06 Sept 20239.8510.169.609.709.7099,900
05 Sept 202310.1010.249.569.819.81186,900
01 Sept 202310.1510.519.8510.0010.00365,600
31 Aug 20239.509.859.219.479.4766,200
30 Aug 20239.349.689.059.529.5266,800
29 Aug 20239.659.969.219.339.33192,100
28 Aug 20239.389.778.909.559.55135,300
25 Aug 20238.829.508.809.249.24121,900
24 Aug 20239.709.708.919.029.02137,900
23 Aug 202310.4310.439.199.519.51280,900
22 Aug 20238.4610.458.4510.4310.43747,400
21 Aug 20238.068.247.688.028.0287,200
18 Aug 20237.938.187.808.188.1882,400
17 Aug 20238.178.347.948.008.0024,100
16 Aug 20238.248.418.108.168.1632,700
15 Aug 20238.108.417.898.248.2470,100
14 Aug 20238.328.528.128.128.12112,900
11 Aug 20238.338.668.278.328.3231,000
10 Aug 20238.638.638.088.398.3980,100
09 Aug 20238.949.108.418.548.5493,400
08 Aug 20238.579.058.438.888.88105,100
07 Aug 20238.088.758.058.698.69152,000
04 Aug 20238.298.637.898.138.13125,200
03 Aug 20238.378.508.038.388.3889,900
02 Aug 20238.358.558.158.408.40133,600
01 Aug 20238.058.677.968.428.42275,000
31 July 20237.848.287.508.198.19335,500
28 July 20237.768.197.297.727.72649,900
27 July 20236.468.266.317.527.528,945,200
26 July 20234.895.014.844.934.9312,800
25 July 20234.945.024.854.854.8513,900
24 July 20235.075.074.954.954.9515,900
21 July 20235.065.065.005.005.007,000
20 July 20235.095.154.995.025.025,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...