ULBI

Ultralife Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ultralife Corporation ULBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.01 -0.14% 7.09 6.94 7.10 7.08 7.10 16:02:00
more quote information »

ULBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.487.476.277.1227,6780.619.41%
1 Month6.927.476.206.6629,5990.172.46%
3 Months8.178.586.207.2056,285-1.08-13.22%
6 Months7.028.854.856.9844,6060.071.0%
1 Year9.259.484.857.3632,110-2.16-23.35%
3 Years6.9011.974.858.1835,3130.192.75%
5 Years4.150111.973.73017.2334,2342.9470.84%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 7.09 -0.03 -0.42% 7.08 7.10 6.94 34,814
Jul 31 2020 7.12 -0.35 -4.69% 7.25 7.25 6.98 37,023
Jul 30 2020 7.47 0.42 5.96% 7.06 7.47 6.96 43,885
Jul 29 2020 7.05 0.53 8.13% 6.58 7.05 6.4256 36,944
Jul 28 2020 6.52 0.01 0.15% 6.48 6.58 6.33 6,435
Jul 27 2020 6.51 0.00 0.0% 6.48 6.58 6.27 14,104
Jul 24 2020 6.51 -0.17 -2.54% 6.69 6.75 6.49 14,666
Jul 23 2020 6.68 -0.03 -0.45% 6.68 6.7898 6.60 5,442
Jul 22 2020 6.71 -0.04 -0.59% 6.75 6.79 6.65 12,836
Jul 21 2020 6.75 0.30 4.65% 6.52 6.79 6.4901 18,415
Jul 20 2020 6.45 -0.12 -1.83% 6.50 6.56 6.45 16,884
Jul 17 2020 6.57 -0.05 -0.76% 6.56 6.64 6.52 12,037
Jul 16 2020 6.62 -0.08 -1.19% 6.63 6.77 6.58 12,697
Jul 15 2020 6.70 0.31 4.85% 6.50 6.79 6.47 48,940
Jul 14 2020 6.39 0.02 0.31% 6.35 6.445 6.30 20,453
Jul 13 2020 6.37 0.03 0.47% 6.35 6.60 6.32 19,116
Jul 10 2020 6.34 0.07 1.12% 6.35 6.40 6.20 19,627
Jul 09 2020 6.27 -0.06 -0.95% 6.32 6.47 6.25 60,882
Jul 08 2020 6.33 -0.25 -3.8% 6.57 6.60 6.30 52,215
Jul 07 2020 6.58 -0.12 -1.79% 6.65 6.70 6.33 52,745
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.