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
-0.29 -4.22% 6.58 16:04:04
Open Price Low Price High Price Close Price Previous Close
6.83 6.57 6.85 6.58 6.87
more quote information »

ULBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.867.24666.416.8137,496-0.28-4.08%
1 Month5.248.475.156.74114,7181.3425.57%
3 Months6.838.475.10056.5153,691-0.25-3.66%
6 Months8.008.475.10056.7349,801-1.42-17.75%
1 Year8.488.854.856.8540,135-1.90-22.41%
3 Years6.4011.974.858.0936,1170.182.81%
5 Years6.8811.973.73017.2933,665-0.30-4.36%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2020 6.87 0.15 2.23% 6.58 6.96 6.41 42,970
Dec 01 2020 6.72 -0.03 -0.44% 6.89 6.98 6.525 33,523
Nov 30 2020 6.75 -0.12 -1.75% 6.88 7.00 6.55 32,981
Nov 27 2020 6.87 -0.03 -0.43% 6.86 7.2466 6.675 40,508
Nov 25 2020 6.90 -0.19 -2.68% 6.86 6.95 6.5301 136,132
Nov 24 2020 7.09 -0.60 -7.8% 7.75 8.47 6.8508 623,054
Nov 23 2020 7.69 0.87 12.76% 6.76 7.80 6.76 196,629
Nov 20 2020 6.82 0.28 4.28% 6.65 6.99 6.3918 243,500
Nov 19 2020 6.54 -0.06 -0.91% 6.85 6.85 6.46 122,643
Nov 18 2020 6.60 0.71 12.05% 5.90 6.70 5.90 298,011
Nov 17 2020 5.89 -0.12 -2.0% 6.01 6.01 5.75 73,662
Nov 16 2020 6.01 0.15 2.56% 6.07 6.18 5.9895 23,832
Nov 13 2020 5.86 0.02 0.34% 5.95 6.03 5.722 104,647
Nov 12 2020 5.84 -0.25 -4.11% 6.16 6.16 5.81 21,389
Nov 11 2020 6.09 -0.18 -2.87% 6.33 6.44 6.00 32,664
Nov 10 2020 6.27 0.31 5.2% 6.06 6.40 6.06 19,510
Nov 09 2020 5.96 0.69 13.09% 5.52 6.1999 5.52 35,907
Nov 06 2020 5.27 0.08 1.54% 5.23 5.36 5.15 70,286
Nov 05 2020 5.19 0.05 0.97% 5.24 5.27 5.19 27,790
Nov 04 2020 5.14 -0.21 -3.93% 5.30 5.49 5.12 29,799
Nov 03 2020 5.35 0.17 3.28% 5.30 5.50 5.29 30,773
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.