ULBI - Ultralife Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20198.218.488.218.488.4810,100
Oct 17, 20198.158.348.158.168.1611,600
Oct 16, 20198.238.268.098.218.212,900
Oct 15, 20198.328.337.808.188.1821,300
Oct 14, 20198.298.398.298.298.292,900
Oct 11, 20198.198.318.198.298.294,000
Oct 10, 20198.148.238.148.198.1910,100
Oct 09, 20198.178.188.088.158.1511,600
Oct 08, 20198.158.178.058.128.1210,700
Oct 07, 20198.228.228.158.158.156,200
Oct 04, 20198.278.408.228.228.229,400
Oct 03, 20198.528.528.228.278.2713,900
Oct 02, 20198.588.588.438.468.4610,600
Oct 01, 20198.928.928.488.548.5410,600
Sep 30, 20198.628.708.578.668.6612,400
Sep 27, 20198.968.968.438.578.5716,900
Sep 26, 20198.909.118.769.039.0312,100
Sep 25, 20198.889.078.878.908.907,800
Sep 24, 20199.019.308.778.968.9617,500
Sep 23, 20199.199.258.969.019.0111,600
Sep 20, 20199.359.368.969.189.1832,000
Sep 19, 20198.679.488.679.339.3376,300
Sep 18, 20198.758.758.578.678.6710,000
Sep 17, 20198.408.708.408.708.7022,900
Sep 16, 20198.128.488.128.408.4037,800
Sep 13, 20198.168.268.118.168.1629,300
Sep 12, 20198.208.248.088.208.2021,500
Sep 11, 20198.198.268.148.198.1931,300
Sep 10, 20198.368.368.138.178.1716,300
Sep 09, 20198.338.338.008.018.0117,800
Sep 06, 20198.758.758.258.408.4015,500
Sep 05, 20198.488.558.348.348.3412,900
Sep 04, 20198.548.588.378.378.3719,700
Sep 03, 20198.578.608.238.358.3518,100
Aug 30, 20198.578.738.578.578.579,300
Aug 29, 20198.778.778.508.508.5019,600
Aug 28, 20198.578.608.578.588.5818,100
Aug 27, 20198.828.828.578.578.5711,700
Aug 26, 20198.608.798.578.578.5711,100
Aug 23, 20198.738.758.518.578.5734,100
Aug 22, 20198.948.948.748.758.7512,600
Aug 21, 20198.958.958.738.848.8425,700
Aug 20, 20199.149.148.718.788.7828,000
Aug 19, 20199.119.178.929.149.1421,400
Aug 16, 20198.599.108.589.039.0367,000
Aug 15, 20198.598.618.578.578.5711,600
Aug 14, 20198.708.738.578.578.5737,100
Aug 13, 20198.708.738.578.668.6618,700
Aug 12, 20198.648.748.578.688.6825,600
Aug 09, 20198.658.658.578.578.5718,000
Aug 08, 20198.728.728.588.658.6514,600
Aug 07, 20198.618.978.578.628.6221,500
Aug 06, 20199.369.368.578.578.5713,000
Aug 05, 20199.199.368.528.588.5836,300
Aug 02, 20199.829.859.259.259.2515,800
Aug 01, 20199.3010.009.229.789.78157,300
Jul 31, 20198.918.948.738.738.7331,700
Jul 30, 20198.659.008.658.908.9014,200
Jul 29, 20198.798.888.608.748.7431,300
Jul 26, 20198.528.808.338.728.7239,800
Jul 25, 20198.408.658.378.648.6421,100
Jul 24, 20198.408.498.328.488.488,700
Jul 23, 20198.318.378.028.358.3515,200
Jul 22, 20198.388.508.288.388.3811,200
Jul 19, 20198.408.438.208.318.319,600
Jul 18, 20198.208.408.208.408.407,600
Jul 17, 20198.078.337.958.188.1817,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...