Ultralife Corporation (ULBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 6.93 | 7.28 | 6.89 | 7.15 | 7.15 | 50,300 |
| 07 Dec 2023 | 6.82 | 6.98 | 6.75 | 6.93 | 6.93 | 85,800 |
| 06 Dec 2023 | 6.84 | 7.08 | 6.72 | 6.80 | 6.80 | 73,800 |
| 05 Dec 2023 | 7.40 | 7.40 | 6.84 | 6.84 | 6.84 | 71,000 |
| 04 Dec 2023 | 7.51 | 7.57 | 7.34 | 7.41 | 7.41 | 59,400 |
| 01 Dec 2023 | 7.45 | 7.60 | 7.40 | 7.53 | 7.53 | 82,200 |
| 30 Nov 2023 | 7.47 | 7.55 | 7.36 | 7.49 | 7.49 | 37,200 |
| 29 Nov 2023 | 7.23 | 7.43 | 7.21 | 7.35 | 7.35 | 59,800 |
| 28 Nov 2023 | 7.11 | 7.16 | 7.04 | 7.09 | 7.09 | 72,800 |
| 27 Nov 2023 | 7.57 | 7.58 | 7.01 | 7.11 | 7.11 | 115,900 |
| 24 Nov 2023 | 7.18 | 7.56 | 7.15 | 7.53 | 7.53 | 27,900 |
| 22 Nov 2023 | 7.15 | 7.45 | 7.15 | 7.30 | 7.30 | 39,600 |
| 21 Nov 2023 | 7.39 | 7.45 | 7.16 | 7.22 | 7.22 | 79,400 |
| 20 Nov 2023 | 7.47 | 7.65 | 7.37 | 7.47 | 7.47 | 78,900 |
| 17 Nov 2023 | 7.30 | 7.63 | 7.30 | 7.38 | 7.38 | 86,600 |
| 16 Nov 2023 | 7.91 | 7.91 | 7.30 | 7.37 | 7.37 | 93,300 |
| 15 Nov 2023 | 8.02 | 8.55 | 7.91 | 7.93 | 7.93 | 90,400 |
| 14 Nov 2023 | 8.09 | 8.32 | 8.09 | 8.27 | 8.27 | 46,400 |
| 13 Nov 2023 | 7.55 | 8.01 | 7.55 | 7.98 | 7.98 | 35,300 |
| 10 Nov 2023 | 7.70 | 7.70 | 7.39 | 7.59 | 7.59 | 81,600 |
| 09 Nov 2023 | 8.02 | 8.02 | 7.56 | 7.58 | 7.58 | 55,300 |
| 08 Nov 2023 | 8.04 | 8.12 | 7.65 | 7.79 | 7.79 | 61,600 |
| 07 Nov 2023 | 7.95 | 8.17 | 7.84 | 8.02 | 8.02 | 59,500 |
| 06 Nov 2023 | 8.28 | 8.38 | 8.00 | 8.09 | 8.09 | 80,500 |
| 03 Nov 2023 | 8.35 | 8.51 | 8.20 | 8.31 | 8.31 | 71,400 |
| 02 Nov 2023 | 7.72 | 8.26 | 7.61 | 8.15 | 8.15 | 135,300 |
| 01 Nov 2023 | 7.45 | 7.70 | 7.20 | 7.44 | 7.44 | 118,900 |
| 31 Oct 2023 | 7.20 | 7.73 | 7.16 | 7.42 | 7.42 | 144,100 |
| 30 Oct 2023 | 7.12 | 7.25 | 6.92 | 7.23 | 7.23 | 140,000 |
| 27 Oct 2023 | 7.44 | 7.54 | 6.93 | 7.15 | 7.15 | 136,000 |
| 26 Oct 2023 | 8.55 | 8.55 | 6.79 | 7.40 | 7.40 | 474,200 |
| 25 Oct 2023 | 9.83 | 9.83 | 9.14 | 9.20 | 9.20 | 194,700 |
| 24 Oct 2023 | 10.32 | 10.32 | 9.71 | 9.77 | 9.77 | 122,800 |
| 23 Oct 2023 | 10.20 | 10.33 | 10.05 | 10.13 | 10.13 | 84,800 |
| 20 Oct 2023 | 10.28 | 10.47 | 10.15 | 10.24 | 10.24 | 71,200 |
| 19 Oct 2023 | 10.58 | 10.78 | 10.31 | 10.40 | 10.40 | 81,300 |
| 18 Oct 2023 | 11.37 | 11.53 | 10.70 | 10.80 | 10.80 | 83,500 |
| 17 Oct 2023 | 11.23 | 11.85 | 11.12 | 11.37 | 11.37 | 257,500 |
| 16 Oct 2023 | 11.04 | 11.31 | 10.50 | 11.18 | 11.18 | 271,000 |
| 13 Oct 2023 | 10.46 | 10.99 | 10.34 | 10.67 | 10.67 | 224,900 |
| 12 Oct 2023 | 10.28 | 10.33 | 9.93 | 10.05 | 10.05 | 57,100 |
| 11 Oct 2023 | 10.42 | 10.65 | 9.99 | 10.23 | 10.23 | 62,200 |
| 10 Oct 2023 | 9.90 | 10.73 | 9.90 | 10.43 | 10.43 | 120,500 |
| 09 Oct 2023 | 9.80 | 9.99 | 9.56 | 9.88 | 9.88 | 55,900 |
| 06 Oct 2023 | 9.58 | 9.96 | 9.52 | 9.83 | 9.83 | 61,800 |
| 05 Oct 2023 | 10.68 | 10.75 | 9.70 | 9.77 | 9.77 | 148,400 |
| 04 Oct 2023 | 10.52 | 10.94 | 10.09 | 10.58 | 10.58 | 143,200 |
| 03 Oct 2023 | 11.32 | 11.33 | 10.22 | 10.63 | 10.63 | 188,400 |
| 02 Oct 2023 | 10.09 | 11.47 | 10.00 | 11.37 | 11.37 | 473,300 |
| 29 Sept 2023 | 9.50 | 9.87 | 9.28 | 9.76 | 9.76 | 93,800 |
| 28 Sept 2023 | 9.40 | 9.79 | 9.39 | 9.55 | 9.55 | 72,400 |
| 27 Sept 2023 | 9.48 | 9.68 | 9.19 | 9.45 | 9.45 | 35,500 |
| 26 Sept 2023 | 9.68 | 9.89 | 9.44 | 9.50 | 9.50 | 57,000 |
| 25 Sept 2023 | 9.37 | 10.00 | 9.31 | 9.60 | 9.60 | 72,300 |
| 22 Sept 2023 | 9.25 | 9.79 | 9.25 | 9.48 | 9.48 | 57,200 |
| 21 Sept 2023 | 9.36 | 9.51 | 9.17 | 9.26 | 9.26 | 57,000 |
| 20 Sept 2023 | 9.47 | 9.90 | 9.38 | 9.46 | 9.46 | 71,900 |
| 19 Sept 2023 | 10.00 | 10.11 | 9.18 | 9.60 | 9.60 | 154,700 |
| 18 Sept 2023 | 10.39 | 10.48 | 9.67 | 10.03 | 10.03 | 151,000 |
| 15 Sept 2023 | 10.35 | 10.43 | 10.00 | 10.35 | 10.35 | 300,500 |
| 14 Sept 2023 | 10.29 | 10.50 | 10.01 | 10.13 | 10.13 | 85,800 |
| 13 Sept 2023 | 10.15 | 10.49 | 9.81 | 9.97 | 9.97 | 126,800 |
| 12 Sept 2023 | 10.11 | 10.75 | 10.04 | 10.29 | 10.29 | 269,100 |
| 11 Sept 2023 | 9.61 | 10.61 | 9.61 | 10.28 | 10.28 | 178,900 |
| 08 Sept 2023 | 10.13 | 10.13 | 9.53 | 9.61 | 9.61 | 78,100 |
| 07 Sept 2023 | 9.71 | 10.42 | 9.47 | 10.04 | 10.04 | 218,700 |
| 06 Sept 2023 | 9.85 | 10.16 | 9.60 | 9.70 | 9.70 | 99,900 |
| 05 Sept 2023 | 10.10 | 10.24 | 9.56 | 9.81 | 9.81 | 186,900 |
| 01 Sept 2023 | 10.15 | 10.51 | 9.85 | 10.00 | 10.00 | 365,600 |
| 31 Aug 2023 | 9.50 | 9.85 | 9.21 | 9.47 | 9.47 | 66,200 |
| 30 Aug 2023 | 9.34 | 9.68 | 9.05 | 9.52 | 9.52 | 66,800 |
| 29 Aug 2023 | 9.65 | 9.96 | 9.21 | 9.33 | 9.33 | 192,100 |
| 28 Aug 2023 | 9.38 | 9.77 | 8.90 | 9.55 | 9.55 | 135,300 |
| 25 Aug 2023 | 8.82 | 9.50 | 8.80 | 9.24 | 9.24 | 121,900 |
| 24 Aug 2023 | 9.70 | 9.70 | 8.91 | 9.02 | 9.02 | 137,900 |
| 23 Aug 2023 | 10.43 | 10.43 | 9.19 | 9.51 | 9.51 | 280,900 |
| 22 Aug 2023 | 8.46 | 10.45 | 8.45 | 10.43 | 10.43 | 747,400 |
| 21 Aug 2023 | 8.06 | 8.24 | 7.68 | 8.02 | 8.02 | 87,200 |
| 18 Aug 2023 | 7.93 | 8.18 | 7.80 | 8.18 | 8.18 | 82,400 |
| 17 Aug 2023 | 8.17 | 8.34 | 7.94 | 8.00 | 8.00 | 24,100 |
| 16 Aug 2023 | 8.24 | 8.41 | 8.10 | 8.16 | 8.16 | 32,700 |
| 15 Aug 2023 | 8.10 | 8.41 | 7.89 | 8.24 | 8.24 | 70,100 |
| 14 Aug 2023 | 8.32 | 8.52 | 8.12 | 8.12 | 8.12 | 112,900 |
| 11 Aug 2023 | 8.33 | 8.66 | 8.27 | 8.32 | 8.32 | 31,000 |
| 10 Aug 2023 | 8.63 | 8.63 | 8.08 | 8.39 | 8.39 | 80,100 |
| 09 Aug 2023 | 8.94 | 9.10 | 8.41 | 8.54 | 8.54 | 93,400 |
| 08 Aug 2023 | 8.57 | 9.05 | 8.43 | 8.88 | 8.88 | 105,100 |
| 07 Aug 2023 | 8.08 | 8.75 | 8.05 | 8.69 | 8.69 | 152,000 |
| 04 Aug 2023 | 8.29 | 8.63 | 7.89 | 8.13 | 8.13 | 125,200 |
| 03 Aug 2023 | 8.37 | 8.50 | 8.03 | 8.38 | 8.38 | 89,900 |
| 02 Aug 2023 | 8.35 | 8.55 | 8.15 | 8.40 | 8.40 | 133,600 |
| 01 Aug 2023 | 8.05 | 8.67 | 7.96 | 8.42 | 8.42 | 275,000 |
| 31 July 2023 | 7.84 | 8.28 | 7.50 | 8.19 | 8.19 | 335,500 |
| 28 July 2023 | 7.76 | 8.19 | 7.29 | 7.72 | 7.72 | 649,900 |
| 27 July 2023 | 6.46 | 8.26 | 6.31 | 7.52 | 7.52 | 8,945,200 |
| 26 July 2023 | 4.89 | 5.01 | 4.84 | 4.93 | 4.93 | 12,800 |
| 25 July 2023 | 4.94 | 5.02 | 4.85 | 4.85 | 4.85 | 13,900 |
| 24 July 2023 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 15,900 |
| 21 July 2023 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 7,000 |
| 20 July 2023 | 5.09 | 5.15 | 4.99 | 5.02 | 5.02 | 5,800 |
| *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.