ULBI

Ultralife Historical Data

ULBI Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 16 2021 8.43 -0.04 -0.47% 8.51 8.51 8.30 38,979
Apr 15 2021 8.47 -0.10 -1.17% 8.67 8.676 8.31 62,428
Apr 14 2021 8.57 -0.02 -0.23% 8.57 8.75 8.44 64,283
Apr 13 2021 8.59 -0.01 -0.12% 8.70 8.715 8.44 97,665
Apr 12 2021 8.60 0.37 4.5% 8.28 8.68 8.13 79,424
Apr 09 2021 8.23 -0.10 -1.2% 8.38 8.50 8.11 51,491
Apr 08 2021 8.33 0.02 0.24% 8.36 8.49 8.13 53,118
Apr 07 2021 8.31 0.15 1.84% 8.20 8.36 8.15 59,490
Apr 06 2021 8.16 0.06 0.74% 8.12 8.36 8.1166 40,216
Apr 05 2021 8.10 -0.20 -2.41% 8.36 8.38 7.90 73,931
Apr 02 2021 8.30 0.00 +0.00% 8.31 8.425 8.07 0
Apr 01 2021 8.30 0.02 0.24% 8.31 8.425 8.07 76,762
Mar 31 2021 8.28 0.58 7.53% 7.77 8.37 7.77 110,064
Mar 30 2021 7.70 -0.45 -5.52% 8.13 8.1368 7.61 67,280
Mar 29 2021 8.15 -0.42 -4.9% 8.57 9.20 8.12 226,375
Mar 26 2021 8.57 0.74 9.45% 8.10 8.75 8.10 173,699
Mar 25 2021 7.83 0.35 4.68% 7.46 8.00 7.45 100,132
Mar 24 2021 7.48 0.04 0.54% 7.52 7.75 7.44 155,012
Mar 23 2021 7.44 -0.21 -2.75% 7.55 7.60 7.43 128,206
Mar 22 2021 7.65 -0.16 -2.05% 7.82 7.82 7.555 81,407
Mar 19 2021 7.81 -0.11 -1.39% 7.85 7.9899 7.75 159,007
Mar 18 2021 7.92 -0.21 -2.58% 8.21 8.21 7.83 88,008
Mar 17 2021 8.13 0.08 0.99% 8.05 8.18 7.96 100,557
Mar 16 2021 8.05 -0.42 -4.96% 8.51 8.625 8.00 135,334
Mar 15 2021 8.47 0.47 5.88% 8.00 8.50 7.95 142,641
Mar 12 2021 8.00 0.16 2.04% 7.98 8.17 7.875 158,283
Mar 11 2021 7.84 0.05 0.64% 7.85 7.87 7.62 145,133
Mar 10 2021 7.79 0.83 11.93% 7.36 7.90 7.27 524,779
Mar 09 2021 6.96 0.13 1.9% 6.94 7.035 6.739 66,370
Mar 08 2021 6.83 0.14 2.09% 6.70 6.86 6.70 35,793
Mar 05 2021 6.69 0.04 0.6% 6.77 6.78 6.58 53,025
Mar 04 2021 6.65 -0.20 -2.92% 6.79 7.0274 6.42 94,599
Mar 03 2021 6.85 -0.04 -0.58% 6.90 7.077 6.76 47,811
Mar 02 2021 6.89 -0.09 -1.29% 7.02 7.05 6.86 43,910
Mar 01 2021 6.98 0.17 2.5% 6.96 7.1663 6.90 42,245
Feb 26 2021 6.81 -0.08 -1.16% 6.95 7.20 6.68 42,627
Feb 25 2021 6.89 -0.31 -4.31% 7.12 7.2548 6.85 91,678
Feb 24 2021 7.20 0.25 3.6% 6.94 7.28 6.93 78,836
Feb 23 2021 6.95 0.09 1.31% 6.83 7.085 6.55 90,137
Feb 22 2021 6.86 -0.16 -2.28% 6.96 7.017 6.85 66,993
Feb 19 2021 7.02 0.03 0.43% 7.03 7.10 6.895 43,711
Feb 18 2021 6.99 -0.36 -4.9% 7.31 7.31 6.90 52,492
Feb 17 2021 7.35 -0.06 -0.81% 7.41 7.41 7.23 64,711
Feb 16 2021 7.41 0.19 2.63% 7.34 7.4982 7.05 107,803
Feb 15 2021 7.22 0.00 +0.00% 7.06 7.31 6.92 0
Feb 12 2021 7.22 0.18 2.56% 7.06 7.31 6.92 82,438
Feb 11 2021 7.04 0.06 0.86% 6.96 7.15 6.71 149,249
Feb 10 2021 6.98 -0.47 -6.31% 7.45 7.45 6.95 112,073
Feb 09 2021 7.45 -0.19 -2.49% 7.64 7.69 7.15 182,117
Feb 08 2021 7.64 1.17 18.08% 6.61 7.9871 6.50 1,521,848
Feb 05 2021 6.47 -0.08 -1.22% 6.61 6.64 6.34 66,378
Feb 04 2021 6.55 0.57 9.53% 6.10 6.56 6.01 134,115
Feb 03 2021 5.98 -0.09 -1.48% 6.10 6.26 5.8722 100,339
Feb 02 2021 6.07 0.12 2.02% 6.03 6.13 5.965 37,753
Feb 01 2021 5.95 0.05 0.85% 5.99 6.05 5.88 47,488
Jan 29 2021 5.90 0.03 0.51% 5.80 6.119 5.54 120,530
Jan 28 2021 5.87 -0.91 -13.42% 6.79 6.79 5.81 164,746
Jan 27 2021 6.78 0.24 3.67% 6.60 6.90 6.60 183,700
Jan 26 2021 6.54 -0.15 -2.24% 6.73 6.82 6.44 87,779
Jan 25 2021 6.69 -0.11 -1.62% 6.81 6.92 6.53 71,834
Jan 22 2021 6.80 0.02 0.29% 6.75 6.99 6.70 86,911


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.