Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Ultralife Corporation - Common Stock (ULBI)

6.5900
+0.0700 (1.07%)
NASDAQ · Last Trade: Apr 1st, 5:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ultralife Corporation - Common Stock (ULBI)

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20266.486.576.346.3416,6026.34
2/05/20266.666.666.306.3126,5986.31
2/04/20266.636.756.506.7342,3176.73
2/03/20266.496.636.436.5922,2666.59
2/02/20266.436.546.406.4978,6326.49
1/30/20266.366.496.316.3815,7906.38
1/29/20266.496.496.356.4755,0236.47
1/28/20266.346.496.186.4073,3686.40
1/27/20266.176.386.026.3632,0556.36
1/26/20266.456.456.176.2033,8866.20
1/23/20266.316.466.236.3819,2836.38
1/22/20266.596.606.316.3165,1846.31
1/21/20266.526.656.326.5748,6256.57
1/20/20266.576.606.386.5088,5136.50
1/16/20267.127.166.606.6343,6126.63
1/15/20266.197.336.167.04181,6717.04
1/14/20266.246.376.036.2455,8296.24
1/13/20266.306.306.106.3039,8176.30
1/12/20266.086.315.966.2662,3436.26
1/09/20266.186.235.875.8838,5585.88
1/08/20265.866.245.866.1828,7366.18
1/07/20265.785.995.755.9912,7665.99
1/06/20265.986.005.785.7818,2915.78
1/05/20265.656.055.655.9831,4425.98
1/02/20265.795.795.595.6512,3295.65