ULBI

Ultralife Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ultralife Corporation ULBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 6.34 0.00 0.00 0.00 6.34 07:00:55
more quote information »

ULBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.926.926.206.4854,420-0.58-8.38%
1 Month6.957.856.206.91107,185-0.61-8.78%
3 Months6.128.856.127.2855,3120.223.59%
6 Months7.258.854.856.9944,143-0.91-12.55%
1 Year8.0810.004.857.4632,437-1.74-21.53%
3 Years7.2011.974.858.1735,704-0.86-11.94%
5 Years4.1011.973.73017.2034,2902.2454.63%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 6.34 0.07 1.12% 6.35 6.40 6.20 19,627
Jul 09 2020 6.27 -0.06 -0.95% 6.32 6.47 6.25 60,882
Jul 08 2020 6.33 -0.25 -3.8% 6.57 6.60 6.30 52,215
Jul 07 2020 6.58 -0.12 -1.79% 6.65 6.70 6.33 52,745
Jul 06 2020 6.70 -0.18 -2.62% 6.92 6.92 6.65 86,632
Jul 02 2020 6.88 -0.18 -2.55% 7.08 7.19 6.81 56,872
Jul 01 2020 7.06 0.05 0.71% 7.02 7.11 6.86 52,928
Jun 30 2020 7.01 -0.05 -0.71% 7.04 7.1307 6.97 60,539
Jun 29 2020 7.06 0.26 3.82% 6.62 7.13 6.62 82,070
Jun 26 2020 6.80 -0.53 -7.23% 7.27 7.42 6.56 842,594
Jun 25 2020 7.33 -0.25 -3.3% 7.60 7.68 6.93 81,668
Jun 24 2020 7.58 0.16 2.16% 7.44 7.85 7.34 60,592
Jun 23 2020 7.42 0.02 0.27% 7.40 7.45 7.31 49,815
Jun 22 2020 7.40 0.06 0.82% 7.39 7.485 7.1764 42,797
Jun 19 2020 7.34 0.06 0.82% 7.32 7.395 7.17 52,885
Jun 18 2020 7.28 0.33 4.75% 6.95 7.29 6.95 88,652
Jun 17 2020 6.95 0.00 0.0% 6.95 7.16 6.88 107,648
Jun 16 2020 6.95 0.05 0.72% 7.09 7.19 6.85 50,840
Jun 15 2020 6.90 -0.39 -5.35% 6.95 7.31 6.84 134,507
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200713 11:43:26