Ultralife Corporation - Common Stock (ULBI)

5.9700
-1.0800 (-15.32%)
NASDAQ · Last Trade: May 9th, 7:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ultralife Corporation - Common Stock (ULBI)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20266.016.195.605.97131,3685.97
5/07/20266.737.186.687.0565,0927.05
5/06/20266.957.226.716.7433,3866.74
5/05/20266.656.946.656.8318,8366.83
5/04/20266.997.156.606.6220,9066.62
5/01/20266.907.226.866.8614,0366.86
4/30/20266.887.086.876.9012,9046.90
4/29/20267.037.216.816.8825,8266.88
4/28/20267.437.497.007.0313,9327.03
4/27/20267.507.507.117.1215,2597.12
4/24/20267.847.957.537.5513,3267.55
4/23/20267.677.867.487.8419,0877.84
4/22/20267.907.977.347.6529,8087.65
4/21/20268.008.257.667.7647,5197.76
4/20/20267.728.007.647.9536,6577.95
4/17/20267.657.837.577.7423,2677.74
4/16/20267.377.637.287.4820,1667.48
4/15/20267.557.667.307.3824,6837.38
4/14/20267.157.607.007.4775,0117.47
4/13/20266.707.166.597.0128,2567.01
4/10/20266.766.956.686.799,3136.79
4/09/20266.836.926.586.8536,5696.85
4/08/20266.986.986.666.8428,3526.84
4/07/20266.636.776.526.7410,2176.74
4/06/20266.686.896.566.7422,6546.74
4/02/20266.436.686.416.6812,5436.68
4/01/20266.546.836.546.5923,3386.59
3/31/20266.246.546.116.5233,0916.52
3/30/20266.396.506.056.1359,2996.13
3/27/20266.576.786.236.3830,5076.38
3/26/20266.576.816.466.6132,7386.61
3/25/20266.656.816.536.7956,3066.79
3/24/20266.496.636.316.4334,6826.43
3/23/20266.536.636.416.5524,2596.55
3/20/20266.746.746.426.4369,4396.43
3/19/20266.616.786.606.7552,5436.75
3/18/20266.856.976.586.72112,7776.72
3/17/20267.177.226.686.93129,5566.93
3/16/20266.577.056.257.01137,2967.01
3/13/20266.046.595.976.55205,9816.55
3/12/20265.796.125.796.0668,8296.06
3/11/20265.736.235.565.8881,4495.88
3/10/20265.656.395.655.73209,6775.73
3/09/20265.165.355.115.3356,8005.33
3/06/20265.205.635.005.25104,0435.25
3/05/20265.465.545.205.2741,7025.27
3/04/20265.615.875.385.5540,2835.55
3/03/20265.655.805.605.6115,2075.61
3/02/20265.655.935.655.8621,5575.86
2/27/20265.756.005.665.6713,5815.67
2/26/20265.965.985.805.8010,0325.80
2/25/20265.825.985.805.885,5855.88
2/24/20265.846.085.815.8112,8355.81
2/23/20265.905.965.755.8115,7065.81
2/20/20265.766.045.755.8724,4425.87
2/19/20266.076.205.735.86118,3875.86
2/18/20266.216.386.026.0344,9546.03
2/17/20266.456.506.206.2214,2146.22
2/13/20266.366.496.276.4211,3716.42
2/12/20266.406.406.206.2623,6756.26
2/11/20266.386.426.266.3510,3256.35
2/10/20266.546.676.306.3428,6896.34
2/09/20266.446.586.426.5313,5206.53