ULBI - Ultralife Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20198.138.258.118.158.1510,000
Jul 15, 20198.088.257.978.088.0813,200
Jul 12, 20198.008.187.988.028.0216,900
Jul 11, 20197.998.097.938.098.0911,300
Jul 10, 20198.188.197.928.058.0518,900
Jul 09, 20198.258.268.058.198.1913,100
Jul 08, 20198.258.458.208.358.3519,700
Jul 05, 20198.138.508.118.258.2511,800
Jul 03, 20198.378.378.018.228.223,500
Jul 02, 20198.008.427.848.428.4234,200
Jul 01, 20197.948.237.938.038.0329,800
Jun 28, 20198.558.557.717.957.9552,600
Jun 27, 20198.208.368.208.328.3212,200
Jun 26, 20198.558.558.088.158.1549,800
Jun 25, 20198.538.668.338.588.5827,700
Jun 24, 20198.368.678.278.608.6070,400
Jun 21, 20198.018.467.848.438.4393,200
Jun 20, 20197.928.047.738.018.0157,400
Jun 19, 20197.697.847.687.847.8454,600
Jun 18, 20197.977.977.687.687.6842,700
Jun 17, 20197.698.337.577.697.6961,900
Jun 14, 20198.188.187.687.687.6846,900
Jun 13, 20197.968.087.817.827.8242,000
Jun 12, 20198.028.057.757.847.8421,700
Jun 11, 20197.937.937.687.857.8514,500
Jun 10, 20198.038.427.707.737.7384,700
Jun 07, 20198.438.447.897.907.90133,400
Jun 06, 20198.008.227.888.078.0736,300
Jun 05, 20197.808.107.757.957.9527,600
Jun 04, 20197.707.997.687.717.7122,600
Jun 03, 20197.757.757.687.727.7210,600
May 31, 20197.687.977.557.757.7551,400
May 30, 20197.697.777.687.687.6826,200
May 29, 20197.817.937.687.697.6916,700
May 28, 20197.817.907.757.827.828,600
May 24, 20197.697.837.687.777.7717,200
May 23, 20197.767.837.687.687.6826,700
May 22, 20197.887.997.757.787.789,200
May 21, 20197.888.157.837.877.8720,400
May 20, 20197.907.997.767.897.8918,600
May 17, 20198.068.217.757.867.8636,400
May 16, 20198.368.468.058.148.1426,900
May 15, 20198.418.558.008.368.3680,700
May 14, 20198.568.638.198.498.4949,200
May 13, 20198.388.768.388.608.60100,300
May 10, 20198.458.707.938.418.41117,600
May 09, 20198.288.568.078.458.4559,600
May 08, 20198.588.627.938.318.31176,500
May 07, 20198.958.978.508.508.5056,900
May 06, 20198.919.308.669.069.0649,400
May 03, 20199.109.408.839.079.0742,900
May 02, 201910.4810.488.759.009.00193,300
May 01, 201911.4311.5510.8311.0711.0757,800
Apr 30, 201911.5611.8911.2411.5511.5530,200
Apr 29, 201911.6411.9711.4011.5211.5266,400
Apr 26, 201911.2911.6011.0811.5511.55153,600
Apr 25, 201911.3411.3410.8211.3011.3039,200
Apr 24, 201911.0311.3410.9011.2611.2647,500
Apr 23, 201910.7511.0410.7510.9910.9939,000
Apr 22, 201910.9011.1110.6810.8810.8839,800
Apr 18, 201910.9011.2510.7810.9310.9339,000
Apr 17, 201911.0011.2310.7710.9010.9042,200
Apr 16, 201910.9811.5410.7310.9910.9921,400
Apr 15, 201911.1711.4110.8710.9310.9360,500
Apr 12, 201911.0311.4511.0311.1611.1694,200
Apr 11, 201910.8111.2310.6611.0811.0844,200
Apr 10, 201910.8811.0010.7510.8110.8118,200
Apr 09, 201910.6611.0010.6610.8710.8718,300
Apr 08, 201910.7310.9210.6210.6810.6827,400
Apr 05, 201910.9710.9810.5210.6710.6727,100
Apr 04, 201910.6610.9010.5210.6610.6624,900
Apr 03, 201910.5211.0010.5210.9710.9735,200
Apr 02, 201910.2010.539.9510.4710.4736,500
Apr 01, 201910.2710.429.9110.2110.2156,700
Mar 29, 20199.8610.419.7310.2710.2724,800
Mar 28, 201910.0410.359.9510.1110.1116,900
Mar 27, 20199.8810.119.709.929.9236,600
Mar 26, 201910.0410.199.8210.0310.0324,000
Mar 25, 20199.6010.059.4110.0510.0529,800
Mar 22, 20199.5310.169.539.689.6824,100
Mar 21, 20199.5410.379.5410.1510.1522,400
Mar 20, 20199.619.819.319.659.6539,400
Mar 19, 20199.6510.049.579.699.6946,800
Mar 18, 20199.619.699.319.579.5732,700
Mar 15, 20199.309.659.239.619.61101,700
Mar 14, 20199.299.709.289.289.2869,700
Mar 13, 20199.559.729.149.279.27112,300
Mar 12, 20199.9210.009.539.569.5641,500
Mar 11, 201910.1610.849.9110.1010.1076,800
Mar 08, 201910.0010.249.7510.1610.1640,600
Mar 07, 201910.1510.4710.0510.1510.1539,800
Mar 06, 201910.3710.4510.0810.1810.1831,200
Mar 05, 201910.5110.5210.2810.4010.4028,500
Mar 04, 201910.4410.5210.2210.4710.4738,800
Mar 01, 201910.6210.6210.3210.4510.4543,000
Feb 28, 201910.6310.9110.2310.6310.6373,100
Feb 27, 201910.5110.9610.3110.6410.6475,500
Feb 26, 201910.7010.9210.3010.4610.4669,600
Feb 25, 201911.2111.7410.3610.8010.80186,700
Feb 22, 201910.6511.5010.5810.9610.96372,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...