ULBI

Ultralife Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Ultralife Corporation ULBI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.16 17.01% 7.98 19:35:28
Open Price Low Price High Price Close Price Previous Close
6.76 6.76 7.80 7.69 6.82
more quote information »

ULBI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.077.805.756.57152,3301.9131.47%
1 Month6.177.805.10056.1566,1611.8129.34%
3 Months6.267.805.10056.2137,9131.7227.48%
6 Months8.488.585.10056.7143,541-0.50-5.9%
1 Year8.358.854.856.8436,432-0.37-4.43%
3 Years6.2011.974.858.1334,9711.7828.71%
5 Years7.39111.973.73017.3033,1610.5897.97%

ULBI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 7.69 0.87 12.76% 6.76 7.80 6.76 196,629
Nov 20 2020 6.82 0.28 4.28% 6.65 6.99 6.3918 243,500
Nov 19 2020 6.54 -0.06 -0.91% 6.85 6.85 6.46 122,643
Nov 18 2020 6.60 0.71 12.05% 5.90 6.70 5.90 298,011
Nov 17 2020 5.89 -0.12 -2.0% 6.01 6.01 5.75 73,662
Nov 16 2020 6.01 0.15 2.56% 6.07 6.18 5.9895 23,832
Nov 13 2020 5.86 0.02 0.34% 5.95 6.03 5.722 104,647
Nov 12 2020 5.84 -0.25 -4.11% 6.16 6.16 5.81 21,389
Nov 11 2020 6.09 -0.18 -2.87% 6.33 6.44 6.00 32,664
Nov 10 2020 6.27 0.31 5.2% 6.06 6.40 6.06 19,510
Nov 09 2020 5.96 0.69 13.09% 5.52 6.1999 5.52 35,907
Nov 06 2020 5.27 0.08 1.54% 5.23 5.36 5.15 70,286
Nov 05 2020 5.19 0.05 0.97% 5.24 5.27 5.19 27,790
Nov 04 2020 5.14 -0.21 -3.93% 5.30 5.49 5.12 29,799
Nov 03 2020 5.35 0.17 3.28% 5.30 5.50 5.29 30,773
Nov 02 2020 5.18 0.02 0.39% 5.15 5.2692 5.1005 19,199
Oct 30 2020 5.16 -0.14 -2.64% 5.30 5.40 5.16 30,338
Oct 29 2020 5.30 -0.42 -7.34% 5.30 5.66 5.21 72,567
Oct 28 2020 5.72 0.03 0.53% 5.63 5.785 5.55 13,283
Oct 27 2020 5.69 -0.28 -4.69% 5.95 6.0739 5.69 37,368
Oct 26 2020 5.97 -0.23 -3.71% 6.17 6.17 5.95 16,042
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:20201124 00:59:01