Ultralife Corporation (ULBI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -0.550847457627 | 11.8 | 12.05 | 10.92 | 70873 | 11.550108 | CS |
| 4 | 2.185 | 22.8795811518 | 9.55 | 12.05 | 9.55 | 89079 | 10.8703578 | CS |
| 12 | 0.055 | 0.470890410959 | 11.68 | 13.39 | 9.36 | 91907 | 11.32568264 | CS |
| 26 | 4.545 | 63.2127955494 | 7.19 | 13.39 | 6.63 | 82194 | 10.40474597 | CS |
| 52 | 6.705 | 133.300198807 | 5.03 | 13.39 | 4.84 | 132718 | 8.98756262 | CS |
| 156 | 3.505 | 42.5880923451 | 8.23 | 13.39 | 3.67 | 62799 | 7.92476408 | CS |
| 260 | 3.335 | 39.7023809524 | 8.4 | 13.39 | 3.67 | 86646 | 8.60255788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 10 | 0.04 | 0.40 | 9.91 | 10.19 | 9.72 | 65390 |
| 1718922900 | 9.96 | -0.14 | -1.39 | 10.15 | 10.57 | 9.96 | 82966 |
| 1718750100 | 10.1 | -0.09 | -0.88 | 10.12 | 10.52 | 10.1 | 66338 |
| 1718663700 | 10.19 | 0.05 | 0.49 | 10.08 | 10.23 | 9.8 | 79273 |
| 1718404500 | 10.14 | -0.34 | -3.24 | 10.43 | 10.43 | 9.96 | 58880 |
| 1718318100 | 10.48 | -0.23 | -2.15 | 10.77 | 10.77 | 10.13 | 66529 |
| 1718231700 | 10.71 | 0.16 | 1.52 | 10.54 | 11.04 | 10.54 | 53700 |
| 1718145300 | 10.55 | -0.37 | -3.39 | 10.92 | 10.93 | 10.545 | 62967 |
| 1718058900 | 10.92 | 0.02 | 0.18 | 10.71 | 11.01 | 10.55 | 76009 |
| 1717799700 | 10.9 | -0.03 | -0.27 | 10.9 | 11.12 | 10.83 | 57568 |
| 1717713300 | 10.93 | -0.22 | -1.97 | 11.11 | 11.6099 | 10.87 | 72994 |
| 1717626900 | 11.15 | -0.02 | -0.18 | 11.28 | 11.45 | 11.1 | 58259 |
| 1717540500 | 11.17 | -0.16 | -1.41 | 11.29 | 11.34 | 10.96 | 63350 |
| 1717454100 | 11.33 | -0.31 | -2.66 | 11.77 | 12.09 | 11.1401 | 71342 |
| 1717194900 | 11.64 | 0.18 | 1.57 | 11.49 | 11.67 | 11.12 | 57220 |
| 1717108500 | 11.46 | -0.4 | -3.37 | 11.86 | 11.89 | 11.34 | 80416 |
| 1717022100 | 11.86 | -0.2 | -1.66 | 12.06 | 12.15 | 11.7701 | 63939 |
| 1716935700 | 12.06 | 0.76 | 6.73 | 11.32 | 12.1391 | 11.32 | 123032 |
| 1716590100 | 11.3 | -0.06 | -0.53 | 11.23 | 11.38 | 11.09 | 62591 |
| 1716503700 | 11.36 | -0.22 | -1.90 | 11.72 | 11.77 | 11.2 | 53178 |
| 1716417300 | 11.58 | -0.15 | -1.28 | 11.75 | 11.94 | 11.41 | 56403 |
| 1716330900 | 11.73 | 0.54 | 4.83 | 11.13 | 11.75 | 11.04 | 73092 |
| 1716244500 | 11.19 | -0.06 | -0.53 | 11.21 | 11.6599 | 11 | 137011 |
| 1715985300 | 11.25 | -0.4 | -3.43 | 11.69 | 11.93 | 11.14 | 80033 |
| 1715898900 | 11.65 | -0.22 | -1.85 | 11.8 | 11.95 | 11.48 | 63364 |
| 1715812500 | 11.87 | 0.42 | 3.67 | 11.47 | 11.91 | 11.2986 | 95759 |
| 1715726100 | 11.45 | -0.88 | -7.14 | 12.27 | 12.27 | 10.62 | 203370 |
| 1715639700 | 12.33 | 0 | 0.00 | 12.33 | 12.6299 | 12.275 | 109290 |
| 1715380500 | 12.33 | -0.33 | -2.61 | 12.69 | 12.75 | 12.2 | 82768 |
| 1715294100 | 12.66 | -0.4 | -3.06 | 13.14 | 13.39 | 12.56 | 106955 |
| 1715207700 | 13.06 | 0.41 | 3.24 | 12.63 | 13.24 | 12.21 | 126106 |
| 1715121300 | 12.65 | -0.6 | -4.53 | 13.25 | 13.36 | 12.62 | 107427 |
| 1715034900 | 13.25 | 0.7 | 5.58 | 12.77 | 13.3899 | 12.56 | 228160 |
| 1714775700 | 12.55 | -0.01 | -0.08 | 12.4 | 12.68 | 12.25 | 92606 |
| 1714689300 | 12.56 | 0.59 | 4.93 | 12 | 12.615 | 11.465 | 216255 |
| 1714602900 | 11.97 | 0.27 | 2.31 | 11.68 | 12 | 11.22 | 119736 |
| 1714516500 | 11.7 | 0.16 | 1.39 | 11.37 | 12.215 | 11.37 | 211320 |
| 1714430100 | 11.54 | 0.15 | 1.32 | 11.4 | 11.63 | 10.92 | 275462 |
| 1714170900 | 11.39 | 0.68 | 6.35 | 10.75 | 11.56 | 10.591 | 253860 |
| 1714084500 | 10.71 | 1.98 | 22.68 | 10.5 | 10.75 | 9.89 | 511664 |
| 1713998100 | 8.73 | 0.32 | 3.80 | 8.51 | 8.8399 | 8.47 | 46509 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
