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 Last Traded
2.34 27.5% 10.85 05:13:26
Open Price Low Price High Price Close Price Prev Close
8.51
more quote information »

ULBI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.818.557.708.43263,9083.0438.92%
1 Month8.348.557.628.24104,7122.5130.1%
3 Months6.839.206.427.99102,4124.0258.86%
6 Months5.909.205.547.43108,3374.9583.9%
1 Year8.049.205.10057.2572,9272.8134.95%
3 Years9.6011.974.857.8345,6371.2513.02%
5 Years3.8311.973.757.4540,6127.02183.29%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2021 8.51 0.14 1.67% 8.38 8.55 8.15 1,052,845
May 14 2021 8.37 0.33 4.1% 8.12 8.48 7.97 105,199
May 13 2021 8.04 0.13 1.64% 7.92 8.10 7.84 64,779
May 12 2021 7.91 -0.03 -0.38% 7.87 8.05 7.80 46,382
May 11 2021 7.94 0.09 1.15% 7.81 8.09 7.70 50,334
May 10 2021 7.85 0.04 0.51% 7.89 7.9698 7.67 70,734
May 07 2021 7.81 -0.02 -0.26% 7.80 7.88 7.76 55,783
May 06 2021 7.83 0.14 1.82% 7.74 7.87 7.62 45,031
May 05 2021 7.69 -0.04 -0.52% 7.78 7.89 7.67 56,033
May 04 2021 7.73 -0.19 -2.4% 7.91 7.91 7.64 44,518
May 03 2021 7.92 0.02 0.25% 7.90 8.02 7.7898 46,848
Apr 30 2021 7.90 -0.32 -3.89% 8.22 8.27 7.85 55,846
Apr 29 2021 8.22 0.21 2.62% 7.93 8.27 7.92 67,398
Apr 28 2021 8.01 -0.09 -1.11% 8.15 8.18 7.92 45,645
Apr 27 2021 8.10 -0.09 -1.1% 8.17 8.205 7.98 49,597
Apr 26 2021 8.19 -0.07 -0.85% 8.32 8.39 8.11 51,389
Apr 23 2021 8.26 0.13 1.6% 8.16 8.31 8.05 50,071
Apr 22 2021 8.13 0.02 0.25% 8.14 8.28 8.065 39,959
Apr 21 2021 8.11 0.26 3.31% 7.89 8.24 7.85 43,001
Apr 20 2021 7.85 -0.59 -6.99% 8.34 8.48 7.80 101,721
Apr 19 2021 8.44 0.01 0.12% 8.59 8.77 8.30 65,051
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.