ULBI

Ultralife Historical Data

ULBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 6.78 -0.13 -1.88% 6.91 6.995 6.76 47,853
Jan 14 2021 6.91 -0.02 -0.29% 7.05 7.05 6.85 130,086
Jan 13 2021 6.93 -0.05 -0.72% 7.02 7.13 6.87 147,313
Jan 12 2021 6.98 0.26 3.87% 6.72 7.00 6.68 49,851
Jan 11 2021 6.72 -0.18 -2.61% 6.72 6.82 6.67 68,287
Jan 08 2021 6.90 -0.17 -2.4% 7.29 7.3001 6.78 118,964
Jan 08 2021 7.07 0.14 2.02% 7.29 7.3001 7.0201 24,035
Jan 07 2021 6.93 0.25 3.74% 6.73 7.18 6.58 224,249
Jan 06 2021 6.68 0.15 2.3% 6.63 6.835 6.63 62,521
Jan 05 2021 6.53 0.04 0.62% 6.49 6.65 6.49 25,666
Jan 04 2021 6.49 0.02 0.31% 6.59 6.60 6.40 37,722
Jan 01 2021 6.47 0.00 +0.00% 6.37 6.60 6.365 0
Dec 31 2020 6.47 0.13 2.05% 6.37 6.60 6.365 102,787
Dec 30 2020 6.34 0.02 0.32% 6.29 6.51 6.29 58,668
Dec 29 2020 6.32 -0.02 -0.32% 6.42 6.42 6.23 44,490
Dec 28 2020 6.34 -0.02 -0.31% 6.35 6.60 6.20 84,375
Dec 25 2020 6.36 0.00 +0.00% 6.51 6.51 6.36 0
Dec 24 2020 6.36 0.00 +0.00% 6.51 6.51 6.36 0
Dec 24 2020 6.36 -0.11 -1.7% 6.51 6.51 6.36 16,904
Dec 23 2020 6.47 0.05 0.78% 6.40 6.57 6.39 35,827
Dec 22 2020 6.42 0.04 0.63% 6.42 6.56 6.33 25,796
Dec 21 2020 6.38 -0.31 -4.63% 6.63 6.64 6.21 77,729
Dec 18 2020 6.69 -0.18 -2.62% 6.86 6.92 6.67 121,919
Dec 17 2020 6.87 0.12 1.78% 6.82 6.9258 6.765 20,492
Dec 16 2020 6.75 -0.16 -2.32% 6.96 6.98 6.75 30,624
Dec 15 2020 6.91 0.09 1.32% 6.82 7.00 6.71 35,489
Dec 14 2020 6.82 0.02 0.29% 6.83 6.99 6.62 40,014
Dec 11 2020 6.80 -0.11 -1.59% 6.88 7.00 6.76 25,279
Dec 10 2020 6.91 -0.01 -0.14% 6.94 7.07 6.7001 37,646
Dec 09 2020 6.92 -0.17 -2.4% 7.09 7.12 6.905 50,488
Dec 08 2020 7.09 0.18 2.6% 6.93 7.17 6.78 59,653
Dec 07 2020 6.91 0.22 3.29% 6.65 6.95 6.45 68,091
Dec 04 2020 6.69 0.11 1.67% 6.66 6.81 6.52 53,952
Dec 03 2020 6.58 -0.29 -4.22% 6.83 6.85 6.57 30,863
Dec 02 2020 6.87 0.15 2.23% 6.58 6.96 6.41 42,970
Dec 01 2020 6.72 -0.03 -0.44% 6.89 6.98 6.525 33,523
Nov 30 2020 6.75 -0.12 -1.75% 6.88 7.00 6.55 32,981
Nov 27 2020 6.87 0.00 +0.00% 6.86 7.2466 6.675 0
Nov 27 2020 6.87 -0.03 -0.43% 6.86 7.2466 6.675 40,508
Nov 26 2020 6.90 0.00 +0.00% 6.86 6.95 6.5301 0
Nov 25 2020 6.90 -0.19 -2.68% 6.86 6.95 6.5301 136,132
Nov 24 2020 7.09 -0.60 -7.8% 7.75 8.47 6.8508 623,054
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 0.00 +0.00% 5.30 5.40 5.16 0
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
Oct 23 2020 6.20 0.12 1.97% 6.20 6.252 6.18 12,460
Oct 22 2020 6.08 -0.04 -0.65% 6.14 6.20 6.02 11,842
Oct 21 2020 6.12 -0.10 -1.61% 6.22 6.22 6.02 9,687
Oct 20 2020 6.22 -0.02 -0.32% 6.29 6.42 6.06 8,603
Oct 19 2020 6.24 -0.21 -3.26% 6.39 6.45 6.24 13,255
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:20210117 04:00:40