Ultralife Corporation (ULBI)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 9.91 | 10.19 | 9.72 | 10.00 | 10.00 | 65,400 |
| 20 Jun 2024 | 10.15 | 10.57 | 9.96 | 9.96 | 9.96 | 83,000 |
| 18 Jun 2024 | 10.12 | 10.52 | 10.10 | 10.10 | 10.10 | 66,300 |
| 17 Jun 2024 | 10.08 | 10.23 | 9.80 | 10.19 | 10.19 | 79,300 |
| 14 Jun 2024 | 10.43 | 10.43 | 9.96 | 10.14 | 10.14 | 58,900 |
| 13 Jun 2024 | 10.61 | 10.75 | 10.13 | 10.48 | 10.48 | 66,500 |
| 12 Jun 2024 | 10.54 | 11.04 | 10.54 | 10.71 | 10.71 | 53,700 |
| 11 Jun 2024 | 10.92 | 10.93 | 10.55 | 10.55 | 10.55 | 63,000 |
| 10 Jun 2024 | 10.71 | 11.01 | 10.55 | 10.92 | 10.92 | 76,000 |
| 07 Jun 2024 | 10.90 | 11.12 | 10.83 | 10.90 | 10.90 | 57,600 |
| 06 Jun 2024 | 11.11 | 11.61 | 10.87 | 10.93 | 10.93 | 73,000 |
| 05 Jun 2024 | 11.28 | 11.45 | 11.10 | 11.15 | 11.15 | 58,300 |
| 04 Jun 2024 | 11.29 | 11.34 | 10.96 | 11.17 | 11.17 | 63,400 |
| 03 Jun 2024 | 11.77 | 12.01 | 11.14 | 11.33 | 11.33 | 71,300 |
| 31 May 2024 | 11.49 | 11.67 | 11.12 | 11.64 | 11.64 | 57,200 |
| 30 May 2024 | 11.86 | 11.89 | 11.34 | 11.46 | 11.46 | 80,400 |
| 29 May 2024 | 12.06 | 12.15 | 11.77 | 11.86 | 11.86 | 63,900 |
| 28 May 2024 | 11.32 | 12.14 | 11.32 | 12.06 | 12.06 | 136,400 |
| 24 May 2024 | 11.23 | 11.38 | 11.09 | 11.30 | 11.30 | 62,600 |
| 23 May 2024 | 11.72 | 11.77 | 11.20 | 11.36 | 11.36 | 53,200 |
| 22 May 2024 | 11.75 | 11.94 | 11.41 | 11.58 | 11.58 | 56,400 |
| 21 May 2024 | 11.13 | 11.75 | 11.13 | 11.73 | 11.73 | 73,100 |
| 20 May 2024 | 11.21 | 11.66 | 11.00 | 11.19 | 11.19 | 137,000 |
| 17 May 2024 | 11.69 | 11.93 | 11.14 | 11.25 | 11.25 | 80,000 |
| 16 May 2024 | 11.80 | 11.95 | 11.48 | 11.65 | 11.65 | 63,400 |
| 15 May 2024 | 11.47 | 11.91 | 11.30 | 11.87 | 11.87 | 95,800 |
| 14 May 2024 | 12.27 | 12.27 | 10.62 | 11.45 | 11.45 | 203,400 |
| 13 May 2024 | 12.33 | 12.63 | 12.28 | 12.33 | 12.33 | 109,300 |
| 10 May 2024 | 12.69 | 12.75 | 12.20 | 12.33 | 12.33 | 82,800 |
| 09 May 2024 | 13.14 | 13.39 | 12.56 | 12.66 | 12.66 | 107,000 |
| 08 May 2024 | 12.63 | 13.24 | 12.21 | 13.06 | 13.06 | 126,100 |
| 07 May 2024 | 13.25 | 13.36 | 12.62 | 12.65 | 12.65 | 107,400 |
| 06 May 2024 | 12.77 | 13.39 | 12.56 | 13.25 | 13.25 | 228,200 |
| 03 May 2024 | 12.40 | 12.68 | 12.25 | 12.55 | 12.55 | 92,600 |
| 02 May 2024 | 12.00 | 12.62 | 11.47 | 12.56 | 12.56 | 216,300 |
| 01 May 2024 | 11.68 | 12.00 | 11.22 | 11.97 | 11.97 | 119,700 |
| 30 Apr 2024 | 11.37 | 12.22 | 11.37 | 11.70 | 11.70 | 211,300 |
| 29 Apr 2024 | 11.40 | 11.63 | 10.92 | 11.54 | 11.54 | 275,400 |
| 26 Apr 2024 | 10.75 | 11.56 | 10.59 | 11.39 | 11.39 | 253,800 |
| 25 Apr 2024 | 10.50 | 10.75 | 9.89 | 10.71 | 10.71 | 511,700 |
| 24 Apr 2024 | 8.51 | 8.84 | 8.47 | 8.73 | 8.73 | 46,500 |
| 23 Apr 2024 | 8.78 | 8.82 | 8.41 | 8.41 | 8.41 | 50,500 |
| 22 Apr 2024 | 8.68 | 9.04 | 8.60 | 8.69 | 8.69 | 80,800 |
| 19 Apr 2024 | 8.73 | 8.84 | 8.55 | 8.67 | 8.67 | 30,000 |
| 18 Apr 2024 | 8.86 | 8.89 | 8.65 | 8.81 | 8.81 | 24,500 |
| 17 Apr 2024 | 8.91 | 9.11 | 8.71 | 8.78 | 8.78 | 48,200 |
| 16 Apr 2024 | 8.53 | 9.26 | 8.47 | 8.91 | 8.91 | 46,700 |
| 15 Apr 2024 | 8.97 | 8.97 | 8.55 | 8.60 | 8.60 | 40,000 |
| 12 Apr 2024 | 8.93 | 8.96 | 8.65 | 8.96 | 8.96 | 32,300 |
| 11 Apr 2024 | 8.80 | 9.03 | 8.75 | 8.90 | 8.90 | 22,800 |
| 10 Apr 2024 | 9.05 | 9.06 | 8.66 | 8.84 | 8.84 | 48,200 |
| 09 Apr 2024 | 9.46 | 9.48 | 8.64 | 9.05 | 9.05 | 96,700 |
| 08 Apr 2024 | 9.26 | 9.84 | 9.16 | 9.58 | 9.58 | 57,800 |
| 05 Apr 2024 | 9.30 | 9.50 | 9.10 | 9.28 | 9.28 | 31,100 |
| 04 Apr 2024 | 9.77 | 9.77 | 9.06 | 9.25 | 9.25 | 36,200 |
| 03 Apr 2024 | 9.67 | 9.78 | 9.43 | 9.63 | 9.63 | 45,100 |
| 02 Apr 2024 | 10.14 | 10.14 | 9.36 | 9.55 | 9.55 | 72,200 |
| 01 Apr 2024 | 8.97 | 10.25 | 8.94 | 9.96 | 9.96 | 220,800 |
| 28 Mar 2024 | 9.01 | 9.17 | 8.80 | 8.81 | 8.81 | 37,300 |
| 27 Mar 2024 | 8.95 | 9.13 | 8.87 | 9.03 | 9.03 | 35,100 |
| 26 Mar 2024 | 9.18 | 9.28 | 8.90 | 8.90 | 8.90 | 27,800 |
| 25 Mar 2024 | 9.24 | 9.53 | 9.04 | 9.20 | 9.20 | 56,800 |
| 22 Mar 2024 | 9.43 | 9.49 | 9.13 | 9.21 | 9.21 | 23,000 |
| 21 Mar 2024 | 9.35 | 9.66 | 9.35 | 9.50 | 9.50 | 50,000 |
| 20 Mar 2024 | 9.00 | 9.33 | 8.83 | 9.31 | 9.31 | 50,400 |
| 19 Mar 2024 | 8.67 | 9.13 | 8.65 | 9.09 | 9.09 | 38,800 |
| 18 Mar 2024 | 8.54 | 8.86 | 8.43 | 8.66 | 8.66 | 70,300 |
| 15 Mar 2024 | 8.92 | 8.92 | 8.35 | 8.42 | 8.42 | 188,600 |
| 14 Mar 2024 | 8.54 | 8.97 | 8.42 | 8.85 | 8.85 | 54,800 |
| 13 Mar 2024 | 8.63 | 8.91 | 8.35 | 8.51 | 8.51 | 98,500 |
| 12 Mar 2024 | 9.76 | 9.76 | 8.53 | 8.71 | 8.71 | 142,700 |
| 11 Mar 2024 | 9.82 | 10.00 | 9.58 | 9.79 | 9.79 | 138,700 |
| 08 Mar 2024 | 9.70 | 9.87 | 9.52 | 9.76 | 9.76 | 29,800 |
| 07 Mar 2024 | 9.70 | 9.91 | 9.66 | 9.75 | 9.75 | 27,000 |
| 06 Mar 2024 | 9.48 | 9.88 | 9.36 | 9.69 | 9.69 | 41,300 |
| 05 Mar 2024 | 9.41 | 9.78 | 9.20 | 9.38 | 9.38 | 36,300 |
| 04 Mar 2024 | 9.73 | 9.95 | 9.59 | 9.66 | 9.66 | 66,500 |
| 01 Mar 2024 | 9.02 | 9.80 | 9.00 | 9.70 | 9.70 | 141,400 |
| 29 Feb 2024 | 9.12 | 9.23 | 8.98 | 9.04 | 9.04 | 22,300 |
| 28 Feb 2024 | 9.24 | 9.24 | 8.95 | 9.05 | 9.05 | 30,400 |
| 27 Feb 2024 | 9.40 | 9.43 | 9.10 | 9.25 | 9.25 | 60,000 |
| 26 Feb 2024 | 9.11 | 9.38 | 8.90 | 9.25 | 9.25 | 51,200 |
| 23 Feb 2024 | 9.21 | 9.21 | 8.81 | 9.13 | 9.13 | 40,300 |
| 22 Feb 2024 | 9.35 | 9.57 | 9.18 | 9.39 | 9.39 | 66,400 |
| 21 Feb 2024 | 8.82 | 9.46 | 8.82 | 9.41 | 9.41 | 70,400 |
| 20 Feb 2024 | 9.09 | 9.21 | 8.52 | 8.82 | 8.82 | 86,000 |
| 16 Feb 2024 | 9.18 | 9.75 | 9.10 | 9.20 | 9.20 | 97,500 |
| 15 Feb 2024 | 9.60 | 10.00 | 8.85 | 9.36 | 9.36 | 294,000 |
| 14 Feb 2024 | 7.39 | 8.13 | 7.39 | 7.90 | 7.90 | 56,300 |
| 13 Feb 2024 | 7.68 | 7.73 | 7.37 | 7.38 | 7.38 | 25,800 |
| 12 Feb 2024 | 8.01 | 8.24 | 7.45 | 7.72 | 7.72 | 52,200 |
| 09 Feb 2024 | 7.11 | 8.02 | 7.00 | 7.87 | 7.87 | 85,800 |
| 08 Feb 2024 | 6.85 | 7.29 | 6.85 | 7.19 | 7.19 | 21,100 |
| 07 Feb 2024 | 6.91 | 7.10 | 6.85 | 6.85 | 6.85 | 42,700 |
| 06 Feb 2024 | 6.85 | 7.09 | 6.63 | 6.93 | 6.93 | 37,200 |
| 05 Feb 2024 | 7.15 | 7.15 | 6.91 | 6.91 | 6.91 | 34,800 |
| 02 Feb 2024 | 7.00 | 7.18 | 6.90 | 7.11 | 7.11 | 24,600 |
| 01 Feb 2024 | 7.17 | 7.32 | 7.00 | 7.02 | 7.02 | 29,900 |
| 31 Jan 2024 | 7.34 | 7.34 | 6.94 | 7.07 | 7.07 | 22,900 |
| 30 Jan 2024 | 7.11 | 7.45 | 7.11 | 7.34 | 7.34 | 37,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.