Ultralife Corporation (ULBI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.19206680585 | 9.58 | 9.74 | 9.21 | 45035 | 9.39017111 | CS |
| 4 | -1.91 | -16.9326241135 | 11.28 | 11.478 | 9.07 | 45591 | 9.75202863 | CS |
| 12 | -1.3 | -12.1836925961 | 10.67 | 12.3991 | 9.07 | 64555 | 10.62354826 | CS |
| 26 | 0.13 | 1.40692640693 | 9.24 | 13.39 | 8.41 | 90461 | 10.8131518 | CS |
| 52 | 0 | 0 | 9.37 | 13.39 | 6.36 | 85682 | 9.78288614 | CS |
| 156 | 1.96 | 26.4507422402 | 7.41 | 13.39 | 3.67 | 65203 | 8.11857862 | CS |
| 260 | 0.18 | 1.95865070729 | 9.19 | 13.39 | 3.67 | 88443 | 8.66145976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 9.3699999 | 0.11 | 1.19 | 9.22 | 9.45 | 9.2 | 41496 |
| 1726871700 | 9.26 | -0.32 | -3.34 | 9.5 | 9.5 | 9.21 | 78430 |
| 1726785300 | 9.58 | 0.2 | 2.13 | 9.6199999 | 9.74 | 9.3801 | 36327 |
| 1726698900 | 9.38 | -0.13 | -1.37 | 9.48 | 9.69 | 9.36 | 46185 |
| 1726612500 | 9.51 | 0.13 | 1.39 | 9.35 | 9.675 | 9.35 | 39708 |
| 1726526100 | 9.38 | -0.17 | -1.78 | 9.58 | 9.58 | 9.2401 | 30209 |
| 1726266900 | 9.55 | 0.19 | 2.03 | 9.53 | 9.69 | 9.4303 | 36835 |
| 1726180500 | 9.36 | -0.07 | -0.74 | 9.42 | 9.58 | 9.24 | 37533 |
| 1726094100 | 9.43 | 0.09 | 0.96 | 9.32 | 9.465 | 9.07 | 38935 |
| 1726007700 | 9.34 | 0.05 | 0.54 | 9.3 | 9.39 | 9.22 | 28781 |
| 1725921300 | 9.2899999 | 0.06 | 0.65 | 9.23 | 9.55 | 9.23 | 47290 |
| 1725662100 | 9.23 | -0.37 | -3.85 | 9.58 | 9.6945 | 9.15 | 43474 |
| 1725575700 | 9.6 | -0.07 | -0.72 | 9.74 | 9.77 | 9.5399999 | 19027 |
| 1725489300 | 9.67 | 0.02 | 0.21 | 9.67 | 9.76 | 9.2 | 98232 |
| 1725402900 | 9.65 | -0.81 | -7.74 | 10.3 | 10.3 | 9.47 | 84627 |
| 1725057300 | 10.46 | -0.29 | -2.70 | 10.81 | 10.81 | 10.3501 | 40139 |
| 1724970900 | 10.75 | 0.15 | 1.42 | 10.73 | 10.97 | 10.705 | 24786 |
| 1724884500 | 10.6 | 0.05 | 0.47 | 10.5 | 10.74 | 10.395 | 40410 |
| 1724798100 | 10.55 | -0.33 | -3.03 | 10.7 | 10.8549 | 10.1 | 64725 |
| 1724711700 | 10.88 | -0.29 | -2.60 | 11.28 | 11.478 | 10.84 | 45624 |
| 1724452500 | 11.17 | 0.55 | 5.13 | 10.71 | 11.28 | 10.71 | 56891 |
| 1724366100 | 10.625 | 0.22 | 2.07 | 10.47 | 10.7299 | 10.3 | 38233 |
| 1724279700 | 10.41 | 0.1 | 0.97 | 10.33 | 10.51 | 10.26 | 29469 |
| 1724193300 | 10.31 | -0.16 | -1.53 | 10.54 | 10.6699 | 10.245 | 29422 |
| 1724106900 | 10.47 | 0.1 | 0.96 | 10.38 | 10.505 | 10.09 | 61763 |
| 1723847700 | 10.37 | -0.15 | -1.43 | 10.47 | 10.8477 | 10.3 | 58879 |
| 1723761300 | 10.52 | 0.4 | 3.95 | 10.3 | 10.675 | 10.21 | 56623 |
| 1723674900 | 10.12 | -0.18 | -1.75 | 10.31 | 10.4033 | 10.0201 | 28748 |
| 1723588500 | 10.3 | 0.22 | 2.18 | 10.16 | 10.3699 | 10.0465 | 26307 |
| 1723502100 | 10.08 | -0.01 | -0.10 | 10.03 | 10.19 | 9.82 | 44093 |
| 1723242900 | 10.09 | -0.23 | -2.23 | 10.27 | 10.37 | 9.95 | 41774 |
| 1723156500 | 10.32 | 0.33 | 3.30 | 9.99 | 10.38 | 9.99 | 36139 |
| 1723070100 | 9.99 | -0.09 | -0.89 | 10.08 | 10.3 | 9.82 | 46655 |
| 1722983700 | 10.08 | -0.07 | -0.69 | 10.23 | 10.4877 | 9.8 | 38159 |
| 1722897300 | 10.15 | -0.66 | -6.11 | 10.18 | 10.33 | 9.6855 | 81046 |
| 1722638100 | 10.81 | -0.3 | -2.70 | 11 | 11.08 | 10.53 | 142284 |
| 1722551700 | 11.11 | -0.87 | -7.26 | 11.95 | 12.13 | 11.08 | 87228 |
| 1722465300 | 11.98 | 1.08 | 9.91 | 10.91 | 12.3991 | 10.91 | 179047 |
| 1722378900 | 10.9 | 0.2 | 1.87 | 10.76 | 11 | 10.67 | 72445 |
| 1722292500 | 10.7 | -0.32 | -2.90 | 11.04 | 11.385 | 10.56 | 113433 |
| 1722033300 | 11.02 | 0.11 | 1.01 | 11.21 | 11.23 | 10.69 | 88430 |
| 1721946900 | 10.91 | -0.46 | -4.05 | 12.03 | 12.03 | 10.62 | 151533 |
| 1721860500 | 11.37 | -0.57 | -4.77 | 11.92 | 11.96 | 11.3 | 84667 |
| 1721774100 | 11.94 | 0.16 | 1.36 | 11.81 | 12.05 | 11.645 | 64283 |
| 1721687700 | 11.78 | 0.84 | 7.68 | 11 | 11.82 | 11 | 76322 |
| 1721428500 | 10.94 | -0.21 | -1.88 | 11.49 | 11.49 | 10.92 | 45938 |
| 1721342100 | 11.15 | -0.54 | -4.62 | 11.65 | 11.77 | 10.98 | 70480 |
| 1721255700 | 11.69 | -0.07 | -0.60 | 11.8 | 11.9 | 11.38 | 97343 |
| 1721169300 | 11.76 | 0.73 | 6.62 | 11.2 | 11.81 | 11.03 | 112730 |
| 1721082900 | 11.03 | -0.08 | -0.72 | 11.11 | 11.18 | 10.9 | 81057 |
| 1720823700 | 11.11 | 0.19 | 1.74 | 11.09 | 11.2799 | 10.8869 | 65077 |
| 1720737300 | 10.92 | 0.5 | 4.80 | 10.57 | 10.97 | 10.36 | 68998 |
| 1720650900 | 10.42 | -0.27 | -2.53 | 10.7 | 10.885 | 10.3 | 69441 |
| 1720564500 | 10.69 | -0.21 | -1.93 | 10.95 | 11.24 | 10.64 | 76647 |
| 1720478100 | 10.9 | 0.7 | 6.86 | 10.3 | 10.91 | 10.25 | 109355 |
| 1720218900 | 10.2 | -0.26 | -2.49 | 10.47 | 10.595 | 10.06 | 85353 |
| 1720040640 | 10.46 | -0.17 | -1.60 | 10.75 | 10.75 | 10.46 | 44289 |
| 1719959700 | 10.63 | 0.38 | 3.71 | 10.28 | 10.83 | 10.28 | 130300 |
| 1719873300 | 10.25 | -0.11 | -1.06 | 10.67 | 10.695 | 10.19 | 120965 |
| 1719614100 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1719527700 | 10.36 | 0.03 | 0.29 | 10.5 | 10.8505 | 10.04 | 146471 |
| 1719441300 | 10.33 | 0.85 | 8.97 | 9.55 | 10.37 | 9.55 | 138372 |
| 1719354900 | 9.48 | -0.32 | -3.27 | 9.9 | 9.9 | 9.36 | 124504 |
| 1719268500 | 9.8 | -0.2 | -2.00 | 10.2 | 10.37 | 9.8 | 144593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
