Australia Markets open in 5 hrs 57 mins

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.18+0.27 (+5.50%)
As of 04:00PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20225.215.215.005.005.008,800
24 May 20225.335.405.135.185.1825,800
23 May 20225.155.305.115.265.2617,500
20 May 20224.945.294.765.185.1849,900
19 May 20224.834.944.764.914.9114,800
18 May 20224.944.944.664.934.934,500
17 May 20224.814.944.674.834.8310,300
16 May 20224.884.934.624.624.628,900
13 May 20224.504.774.504.774.7711,600
12 May 20224.534.574.454.574.577,800
11 May 20224.664.724.504.524.5211,900
10 May 20224.724.724.524.584.5811,300
09 May 20224.764.764.594.664.665,300
06 May 20224.624.884.624.774.777,700
05 May 20224.804.824.704.824.8214,100
04 May 20224.874.924.824.924.926,900
03 May 20225.065.064.824.824.8229,200
02 May 20224.925.044.824.914.9111,800
29 Apr 20224.595.104.594.944.946,300
28 Apr 20224.824.924.554.914.9151,000
27 Apr 20224.554.804.554.644.648,600
26 Apr 20224.634.664.584.594.5911,300
25 Apr 20224.834.834.574.634.6311,100
22 Apr 20224.854.854.804.834.8316,700
21 Apr 20224.754.904.754.854.855,100
20 Apr 20224.904.924.824.904.907,600
19 Apr 20224.885.124.854.884.8818,100
18 Apr 20224.795.044.754.804.8018,900
14 Apr 20225.085.084.734.804.8026,000
13 Apr 20225.155.154.994.994.9915,400
12 Apr 20225.105.165.005.135.1310,600
11 Apr 20225.175.175.025.125.129,100
08 Apr 20225.405.425.115.165.168,700
07 Apr 20225.425.485.165.445.443,100
06 Apr 20225.335.455.275.415.418,500
05 Apr 20225.575.575.345.345.346,100
04 Apr 20225.575.585.435.455.454,900
01 Apr 20225.495.575.465.465.464,000
31 Mar 20225.445.445.325.375.3711,000
30 Mar 20225.445.575.395.495.493,400
29 Mar 20225.405.535.325.385.3811,100
28 Mar 20225.535.625.345.405.405,300
25 Mar 20225.485.785.485.645.6456,600
24 Mar 20225.255.665.255.455.4515,700
23 Mar 20225.385.395.205.295.298,900
22 Mar 20225.465.465.255.305.3014,300
21 Mar 20225.355.615.285.485.484,200
18 Mar 20225.435.495.275.295.2940,600
17 Mar 20225.605.645.415.555.5513,900
16 Mar 20225.595.665.505.575.577,200
15 Mar 20225.555.665.465.495.4918,300
14 Mar 20225.515.595.425.455.4530,200
11 Mar 20225.125.585.125.535.5331,500
10 Mar 20224.975.304.975.295.2916,200
09 Mar 20225.195.515.195.415.4112,700
08 Mar 20225.255.305.035.215.2129,200
07 Mar 20225.415.475.205.295.2912,400
04 Mar 20225.495.585.415.465.4612,900
03 Mar 20225.585.585.405.545.5427,200
02 Mar 20225.405.595.375.555.5511,200
01 Mar 20225.315.505.305.335.3324,900
28 Feb 20225.445.465.205.375.3729,300
25 Feb 20224.895.354.825.355.3524,200
24 Feb 20224.505.144.245.055.05212,600
23 Feb 20224.694.874.504.524.5230,500
22 Feb 20224.764.764.604.624.6229,300
18 Feb 20224.805.004.714.714.7134,000
17 Feb 20224.935.004.774.794.79116,000
16 Feb 20224.974.994.834.834.8312,500
15 Feb 20224.774.854.704.804.8025,400
14 Feb 20224.834.854.804.804.8011,100
11 Feb 20224.874.994.664.904.9041,700
10 Feb 20225.005.144.854.854.8543,900
09 Feb 20224.975.144.905.035.0325,600
08 Feb 20224.935.084.854.924.9239,800
07 Feb 20225.005.164.924.934.9353,800
04 Feb 20225.125.125.005.015.0111,300
03 Feb 20225.005.234.955.015.0175,200
02 Feb 20225.365.605.115.415.4138,800
01 Feb 20225.335.585.335.455.4510,800
31 Jan 20225.155.535.155.355.356,900
28 Jan 20225.365.545.105.155.1521,800
27 Jan 20225.545.605.265.405.4010,400
26 Jan 20225.345.755.245.445.4419,600
25 Jan 20225.125.475.125.285.2814,200
24 Jan 20225.305.305.105.195.1920,700
21 Jan 20225.425.765.315.315.3141,300
20 Jan 20225.435.645.415.455.4548,700
19 Jan 20225.535.805.445.485.4817,500
18 Jan 20225.635.865.505.645.6451,800
14 Jan 20225.765.785.575.735.7335,900
13 Jan 20225.825.835.755.795.798,700
12 Jan 20225.745.835.735.755.7518,800
11 Jan 20225.885.945.755.825.8216,800
10 Jan 20226.036.035.735.925.9211,800
07 Jan 20226.016.015.835.985.9813,700
06 Jan 20225.986.045.815.985.987,100
05 Jan 20226.206.265.905.965.9651,500
04 Jan 20226.226.225.996.046.0418,900
03 Jan 20226.096.246.046.186.1836,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...