ULBI

Ultralife Historical Data

ULBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 5.53 -0.05 -0.9% 5.51 5.58 5.38 19,553
Nov 25 2021 5.58 0.00 +0.00% 5.62 5.63 5.52 0
Nov 24 2021 5.58 0.01 0.18% 5.62 5.63 5.52 30,368
Nov 23 2021 5.57 -0.14 -2.45% 5.66 5.81 5.56 43,701
Nov 22 2021 5.71 -0.09 -1.55% 5.78 5.855 5.70 22,202
Nov 19 2021 5.80 -0.07 -1.19% 5.88 6.06 5.75 24,765
Nov 18 2021 5.87 -0.15 -2.49% 6.02 6.055 5.825 88,174
Nov 17 2021 6.02 0.00 +0.00% 6.00 6.03 5.87 0
Nov 17 2021 6.02 0.00 0.0% 6.00 6.03 5.87 49,544
Nov 16 2021 6.02 -0.07 -1.15% 6.05 6.19 6.0001 21,305
Nov 15 2021 6.09 0.37 6.47% 5.78 6.09 5.73 72,522
Nov 12 2021 5.72 -0.07 -1.21% 5.80 5.93 5.70 46,592
Nov 11 2021 5.79 0.07 1.22% 5.80 5.8892 5.72 36,097
Nov 10 2021 5.72 -0.13 -2.22% 5.85 5.86 5.70 45,773
Nov 09 2021 5.85 -0.03 -0.51% 5.85 6.16 5.82 38,891
Nov 08 2021 5.88 -0.21 -3.45% 6.09 6.219 5.82 67,296
Nov 05 2021 6.09 0.00 +0.00% 6.16 6.36 6.08 0
Nov 05 2021 6.09 -0.02 -0.33% 6.16 6.36 6.08 15,506
Nov 04 2021 6.11 -0.10 -1.61% 6.24 6.41 6.06 50,734
Nov 03 2021 6.21 -0.18 -2.82% 6.40 6.42 6.18 37,707
Nov 02 2021 6.39 0.08 1.27% 6.31 6.4299 6.30 38,790
Nov 01 2021 6.31 0.05 0.8% 6.25 6.48 6.23 51,549
Oct 29 2021 6.26 0.10 1.62% 6.12 6.35 6.0325 55,379
Oct 28 2021 6.16 -0.74 -10.72% 6.90 6.90 6.15 150,641
Oct 27 2021 6.90 -0.10 -1.43% 6.99 7.0514 6.89 16,460
Oct 26 2021 7.00 0.00 0.0% 7.09 7.10 6.98 27,246
Oct 25 2021 7.00 0.00 0.0% 7.00 7.05 7.00 24,151
Oct 22 2021 7.00 0.00 0.0% 6.99 7.00 6.9395 19,186
Oct 21 2021 7.00 0.04 0.57% 6.98 7.07 6.9484 21,342
Oct 20 2021 6.96 -0.08 -1.14% 7.04 7.14 6.90 70,646
Oct 19 2021 7.04 0.12 1.73% 6.98 7.06 6.90 45,033
Oct 18 2021 6.92 -0.18 -2.54% 7.10 7.10 6.91 32,952
Oct 15 2021 7.10 -0.05 -0.7% 7.08 7.15 7.08 29,654
Oct 14 2021 7.15 0.11 1.56% 7.10 7.165 7.0601 7,724
Oct 13 2021 7.04 0.03 0.43% 7.00 7.10 7.00 9,489
Oct 12 2021 7.01 -0.08 -1.13% 7.09 7.12 7.01 11,761
Oct 11 2021 7.09 -0.06 -0.84% 7.15 7.15 7.09 13,912
Oct 08 2021 7.15 0.05 0.7% 7.10 7.23 7.10 6,736
Oct 07 2021 7.10 -0.02 -0.28% 7.10 7.14 7.09 12,472
Oct 06 2021 7.12 0.07 0.99% 7.01 7.12 7.01 14,438
Oct 05 2021 7.05 0.00 0.0% 7.12 7.12 7.01 51,966
Oct 04 2021 7.05 -0.05 -0.7% 7.15 7.32 7.04 26,440
Oct 01 2021 7.10 -0.02 -0.28% 7.16 7.20 7.10 14,798
Sep 30 2021 7.12 0.04 0.56% 7.05 7.14 7.01 20,399
Sep 29 2021 7.08 -0.19 -2.61% 7.24 7.39 7.04 29,015
Sep 28 2021 7.27 -0.17 -2.28% 7.38 7.53 7.23 35,970
Sep 27 2021 7.44 -0.05 -0.67% 7.48 7.55 7.43 34,774
Sep 24 2021 7.49 0.03 0.4% 7.43 7.5774 7.43 14,238
Sep 23 2021 7.46 0.05 0.67% 7.41 7.527 7.40 17,904
Sep 22 2021 7.41 0.04 0.54% 7.39 7.53 7.37 27,295
Sep 21 2021 7.37 0.11 1.52% 7.33 7.48 7.2813 20,258
Sep 20 2021 7.26 -0.45 -5.84% 7.46 7.51 7.2189 41,298
Sep 17 2021 7.71 0.25 3.35% 7.54 7.76 7.39 207,893
Sep 16 2021 7.46 -0.05 -0.67% 7.51 7.65 7.20 128,645
Sep 15 2021 7.51 -0.27 -3.47% 7.72 7.75 7.51 97,188
Sep 14 2021 7.78 -0.16 -2.02% 8.00 8.105 7.725 50,220
Sep 13 2021 7.94 -0.09 -1.12% 8.02 8.07 7.90 47,481
Sep 10 2021 8.03 -0.15 -1.83% 8.18 8.24 8.00 31,201
Sep 09 2021 8.18 0.15 1.87% 8.06 8.21 8.01 35,377
Sep 08 2021 8.03 -0.20 -2.43% 8.20 8.30 8.02 46,966
Sep 07 2021 8.23 -0.02 -0.24% 8.28 8.43 8.14 76,515
Sep 06 2021 8.25 0.00 +0.00% 8.36 8.45 8.24 0
Sep 03 2021 8.25 -0.09 -1.08% 8.36 8.45 8.24 25,163
Sep 02 2021 8.34 0.10 1.21% 8.31 8.47 8.29 6,818
Sep 01 2021 8.24 0.05 0.61% 8.23 8.30 8.1451 22,060
Aug 31 2021 8.19 0.14 1.74% 8.08 8.32 8.08 25,368
Aug 30 2021 8.05 0.03 0.37% 8.01 8.14 8.01 20,047


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.