ULBI - Ultralife Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 21, 201910.1210.6610.1010.5410.54130,100
Feb 20, 201910.2110.529.7610.3310.33133,400
Feb 19, 20199.8510.539.4510.2110.21155,300
Feb 15, 20199.589.859.259.629.6253,500
Feb 14, 20199.7110.049.329.459.4575,200
Feb 13, 20199.119.728.879.709.70108,700
Feb 12, 20198.929.248.759.109.1052,100
Feb 11, 20198.499.008.398.908.9055,000
Feb 08, 20198.338.498.338.398.3928,700
Feb 07, 20198.108.506.998.338.3369,900
Feb 06, 20198.268.528.008.068.0623,800
Feb 05, 20198.218.438.218.308.3013,300
Feb 04, 20198.088.357.918.238.2315,500
Feb 01, 20198.028.368.028.058.0513,100
Jan 31, 20197.908.217.768.008.0037,800
Jan 30, 20198.208.327.897.907.9027,100
Jan 29, 20198.188.447.978.238.2325,100
Jan 28, 20197.938.347.908.108.1027,200
Jan 25, 20197.908.227.627.897.8919,900
Jan 24, 20197.467.897.467.897.8927,200
Jan 23, 20197.337.757.317.417.4126,700
Jan 22, 20197.137.497.137.277.27136,800
Jan 18, 20197.247.247.087.247.2418,800
Jan 17, 20197.207.477.137.137.1328,000
Jan 16, 20197.077.697.017.037.0354,800
Jan 15, 20197.537.667.007.007.00127,300
Jan 14, 20197.737.737.507.527.5215,700
Jan 11, 20197.807.807.357.747.7412,700
Jan 10, 20197.627.827.487.517.5121,000
Jan 09, 20197.447.737.037.697.697,200
Jan 08, 20197.517.517.347.487.487,700
Jan 07, 20197.347.507.007.347.3426,500
Jan 04, 20197.107.446.977.397.3939,200
Jan 03, 20196.977.126.977.017.015,000
Jan 02, 20196.757.156.757.157.1516,200
Dec 31, 20186.767.186.756.756.7527,400
Dec 28, 20186.767.606.766.776.7729,700
Dec 27, 20186.576.826.576.686.6860,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...