Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ULBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 8.69 | 0.02 | 0.23% | 8.68 | 9.04 | 8.60 | 80,798 |
| Apr 19 2024 | 8.67 | -0.14 | -1.59% | 8.73 | 8.84 | 8.5501 | 30,041 |
| Apr 18 2024 | 8.81 | 0.03 | 0.34% | 8.86 | 8.885 | 8.6455 | 24,478 |
| Apr 17 2024 | 8.78 | -0.13 | -1.46% | 8.91 | 9.11 | 8.705 | 48,154 |
| Apr 16 2024 | 8.91 | 0.31 | 3.60% | 8.54 | 9.26 | 8.47 | 46,710 |
| Apr 15 2024 | 8.60 | -0.36 | -4.02% | 8.97 | 8.97 | 8.55 | 40,038 |
| Apr 12 2024 | 8.96 | 0.06 | 0.67% | 8.93 | 8.96 | 8.65 | 32,292 |
| Apr 11 2024 | 8.90 | 0.06 | 0.68% | 8.80 | 9.025 | 8.67 | 22,832 |
| Apr 10 2024 | 8.84 | -0.21 | -2.32% | 9.05 | 9.06 | 8.665 | 48,210 |
| Apr 09 2024 | 9.05 | -0.53 | -5.53% | 9.46 | 9.48 | 8.64 | 96,736 |
| Apr 08 2024 | 9.58 | 0.30 | 3.23% | 9.26 | 9.84 | 9.16 | 57,845 |
| Apr 05 2024 | 9.28 | 0.03 | 0.32% | 9.30 | 9.50 | 9.10 | 31,058 |
| Apr 04 2024 | 9.25 | -0.38 | -3.95% | 9.77 | 9.77 | 9.06 | 36,187 |
| Apr 03 2024 | 9.63 | 0.08 | 0.84% | 9.67 | 9.78 | 9.43 | 45,114 |
| Apr 02 2024 | 9.55 | -0.41 | -4.12% | 10.14 | 10.14 | 9.36 | 71,329 |
| Apr 01 2024 | 9.96 | 1.15 | 13.05% | 8.97 | 10.25 | 8.9401 | 220,815 |
| Mar 28 2024 | 8.81 | -0.22 | -2.44% | 9.01 | 9.17 | 8.80 | 37,305 |
| Mar 27 2024 | 9.03 | 0.13 | 1.46% | 8.95 | 9.128 | 8.87 | 35,121 |
| Mar 26 2024 | 8.90 | -0.30 | -3.26% | 9.25 | 9.275 | 8.90 | 27,839 |
| Mar 25 2024 | 9.20 | -0.01 | -0.11% | 9.24 | 9.53 | 9.04 | 56,840 |
| Mar 22 2024 | 9.21 | -0.29 | -3.05% | 9.43 | 9.49 | 9.13 | 23,017 |
| Mar 21 2024 | 9.50 | 0.19 | 2.04% | 9.35 | 9.66 | 9.35 | 50,024 |
| Mar 20 2024 | 9.31 | 0.22 | 2.42% | 9.03 | 9.33 | 8.83 | 50,418 |
| Mar 19 2024 | 9.09 | 0.43 | 4.97% | 8.67 | 9.13 | 8.65 | 38,848 |
| Mar 18 2024 | 8.66 | 0.24 | 2.85% | 8.54 | 8.86 | 8.427 | 70,341 |
| Mar 15 2024 | 8.42 | -0.43 | -4.86% | 8.92 | 8.92 | 8.35 | 188,585 |
| Mar 14 2024 | 8.85 | 0.34 | 4.00% | 8.54 | 8.97 | 8.42 | 54,834 |
| Mar 13 2024 | 8.51 | -0.20 | -2.30% | 8.63 | 8.91 | 8.35 | 98,530 |
| Mar 12 2024 | 8.71 | -1.08 | -11.03% | 9.76 | 9.76 | 8.53 | 142,743 |
| Mar 11 2024 | 9.79 | 0.03 | 0.31% | 9.82 | 10.00 | 9.58 | 138,701 |
| Mar 08 2024 | 9.76 | 0.01 | 0.10% | 9.70 | 9.87 | 9.5214 | 29,789 |
| Mar 07 2024 | 9.75 | 0.06 | 0.62% | 9.70 | 9.91 | 9.66 | 26,957 |
| Mar 06 2024 | 9.69 | 0.31 | 3.30% | 9.48 | 9.8799 | 9.355 | 41,271 |
| Mar 05 2024 | 9.38 | -0.28 | -2.90% | 9.41 | 9.78 | 9.2034 | 36,260 |
| Mar 04 2024 | 9.66 | -0.04 | -0.41% | 9.73 | 9.9499 | 9.5935 | 66,529 |
| Mar 01 2024 | 9.70 | 0.66 | 7.30% | 9.02 | 9.80 | 9.00 | 141,414 |
| Feb 29 2024 | 9.04 | -0.01 | -0.11% | 9.12 | 9.23 | 8.98 | 22,334 |
| Feb 28 2024 | 9.05 | -0.23 | -2.48% | 9.24 | 9.24 | 8.945 | 30,419 |
| Feb 27 2024 | 9.28 | 0.03 | 0.32% | 9.40 | 9.425 | 9.10 | 59,956 |
| Feb 26 2024 | 9.25 | 0.12 | 1.31% | 9.11 | 9.38 | 8.90 | 51,246 |
| Feb 23 2024 | 9.13 | -0.26 | -2.77% | 9.32 | 9.32 | 8.81 | 40,284 |
| Feb 22 2024 | 9.39 | -0.02 | -0.21% | 9.35 | 9.565 | 9.18 | 66,426 |
| Feb 21 2024 | 9.41 | 0.59 | 6.69% | 8.82 | 9.46 | 8.82 | 70,369 |
| Feb 20 2024 | 8.82 | -0.38 | -4.13% | 9.09 | 9.21 | 8.5242 | 85,998 |
| Feb 16 2024 | 9.20 | -0.16 | -1.71% | 9.18 | 9.75 | 9.10 | 97,502 |
| Feb 15 2024 | 9.36 | 1.46 | 18.48% | 9.60 | 10.00 | 8.85 | 294,134 |
| Feb 14 2024 | 7.90 | 0.52 | 7.05% | 7.39 | 8.13 | 7.39 | 56,269 |
| Feb 13 2024 | 7.38 | -0.34 | -4.40% | 7.68 | 7.7299 | 7.37 | 25,815 |
| Feb 12 2024 | 7.72 | -0.15 | -1.91% | 8.01 | 8.2399 | 7.4501 | 52,222 |
| Feb 09 2024 | 7.87 | 0.68 | 9.46% | 7.23 | 8.02 | 7.00 | 85,802 |
| Feb 08 2024 | 7.19 | 0.34 | 4.96% | 6.85 | 7.29 | 6.85 | 21,098 |
| Feb 07 2024 | 6.85 | -0.08 | -1.15% | 6.91 | 7.0951 | 6.85 | 42,677 |
| Feb 06 2024 | 6.93 | 0.02 | 0.29% | 6.85 | 7.09 | 6.63 | 37,206 |
| Feb 05 2024 | 6.91 | -0.20 | -2.81% | 7.15 | 7.15 | 6.91 | 34,755 |
| Feb 02 2024 | 7.11 | 0.09 | 1.28% | 7.00 | 7.18 | 6.90 | 24,643 |
| Feb 01 2024 | 7.02 | -0.05 | -0.71% | 7.17 | 7.32 | 7.00 | 29,918 |
| Jan 31 2024 | 7.07 | -0.27 | -3.68% | 7.34 | 7.34 | 6.94 | 22,944 |
| Jan 30 2024 | 7.34 | 0.13 | 1.80% | 7.11 | 7.45 | 7.11 | 37,245 |
| Jan 29 2024 | 7.21 | 0.00 | 0.00% | 7.14 | 7.26 | 6.9819 | 23,581 |
| Jan 26 2024 | 7.21 | -0.14 | -1.90% | 7.40 | 7.4099 | 7.12 | 21,259 |
| Jan 25 2024 | 7.35 | 0.30 | 4.26% | 7.14 | 7.35 | 6.9901 | 23,797 |
| Jan 24 2024 | 7.05 | -0.03 | -0.42% | 7.19 | 7.198 | 6.94 | 49,995 |
