ULBI

Ultralife Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Ultralife Corporation ULBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.67% 7.46 18:00:01
Open Price Low Price High Price Close Price Prev Close
7.51 7.20 7.65 7.46 7.51
more quote information »

ULBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.068.247.207.7952,293-0.60-7.44%
1 Month8.128.477.208.0033,863-0.66-8.13%
3 Months8.558.967.208.4367,882-1.09-12.75%
6 Months8.5111.7657.209.97344,645-1.05-12.34%
1 Year6.7311.7655.10059.38216,1440.7310.85%
3 Years8.5511.974.859.0795,132-1.09-12.75%
5 Years4.044511.973.7558.7270,6443.4284.45%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 7.46 -0.05 -0.67% 7.51 7.65 7.20 128,645
Sep 15 2021 7.51 -0.27 -3.47% 7.72 7.75 7.51 97,188
Sep 14 2021 7.78 -0.16 -2.02% 8.00 8.105 7.725 50,220
Sep 13 2021 7.94 -0.09 -1.12% 8.02 8.07 7.90 47,481
Sep 10 2021 8.03 -0.15 -1.83% 8.18 8.24 8.00 31,201
Sep 09 2021 8.18 0.15 1.87% 8.06 8.21 8.01 35,377
Sep 08 2021 8.03 -0.20 -2.43% 8.20 8.30 8.02 46,966
Sep 07 2021 8.23 -0.02 -0.24% 8.28 8.43 8.14 76,515
Sep 03 2021 8.25 -0.09 -1.08% 8.36 8.45 8.24 25,163
Sep 02 2021 8.34 0.10 1.21% 8.31 8.47 8.29 6,818
Sep 01 2021 8.24 0.05 0.61% 8.23 8.30 8.1451 22,060
Aug 31 2021 8.19 0.14 1.74% 8.08 8.32 8.08 25,368
Aug 30 2021 8.05 0.03 0.37% 8.01 8.14 8.01 20,047
Aug 27 2021 8.02 -0.03 -0.37% 8.07 8.18 8.02 16,153
Aug 26 2021 8.05 0.00 0.0% 8.01 8.10 8.01 7,340
Aug 25 2021 8.05 -0.05 -0.62% 8.00 8.19 8.00 28,095
Aug 24 2021 8.10 -0.02 -0.25% 8.15 8.25 8.03 26,693
Aug 23 2021 8.12 -0.09 -1.1% 8.36 8.36 8.02 33,425
Aug 20 2021 8.21 0.10 1.23% 8.10 8.22 7.96 18,253
Aug 19 2021 8.11 -0.06 -0.73% 8.12 8.20 7.95 29,025
Aug 18 2021 8.17 0.13 1.62% 8.01 8.26 7.98 34,449
Aug 17 2021 8.04 -0.25 -3.02% 8.21 8.21 8.0101 22,577
See More Historical Prices »


Your Recent History
NASDAQ
ULBI
Ultralife
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.