ULBI

Ultralife Historical Data

ULBI Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 6.94 0.09 1.31% 6.86 6.9699 6.80 10,686
Aug 06 2020 6.85 -0.08 -1.15% 6.96 6.96 6.72 7,793
Aug 05 2020 6.93 -0.12 -1.7% 7.09 7.09 6.90 12,936
Aug 04 2020 7.05 -0.04 -0.56% 7.01 7.075 6.91 19,441
Aug 03 2020 7.09 -0.03 -0.42% 7.08 7.10 6.94 34,814
Jul 31 2020 7.12 -0.35 -4.69% 7.25 7.25 6.98 37,023
Jul 30 2020 7.47 0.42 5.96% 7.06 7.47 6.96 43,885
Jul 29 2020 7.05 0.53 8.13% 6.58 7.05 6.4256 36,944
Jul 28 2020 6.52 0.01 0.15% 6.48 6.58 6.33 6,435
Jul 27 2020 6.51 0.00 0.0% 6.48 6.58 6.27 14,104
Jul 24 2020 6.51 -0.17 -2.54% 6.69 6.75 6.49 14,666
Jul 23 2020 6.68 -0.03 -0.45% 6.68 6.7898 6.60 5,442
Jul 22 2020 6.71 -0.04 -0.59% 6.75 6.79 6.65 12,836
Jul 21 2020 6.75 0.30 4.65% 6.52 6.79 6.4901 18,415
Jul 20 2020 6.45 -0.12 -1.83% 6.50 6.56 6.45 16,884
Jul 17 2020 6.57 -0.05 -0.76% 6.56 6.64 6.52 12,037
Jul 16 2020 6.62 -0.08 -1.19% 6.63 6.77 6.58 12,697
Jul 15 2020 6.70 0.31 4.85% 6.50 6.79 6.47 48,940
Jul 14 2020 6.39 0.02 0.31% 6.35 6.445 6.30 20,453
Jul 13 2020 6.37 0.03 0.47% 6.35 6.60 6.32 19,116
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 03 2020 6.88 0.00 +0.00% 7.08 7.19 6.81 0
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
Jun 12 2020 7.29 0.20 2.81% 7.09 7.52 6.89 54,711
Jun 11 2020 7.091 -0.79 -10.01% 7.92 7.92 7.02 38,123
Jun 10 2020 7.88 -0.45 -5.35% 8.28 8.28 7.86 45,862
Jun 09 2020 8.325 0.00 0.06% 8.17 8.43 8.14 32,113
Jun 08 2020 8.32 0.20 2.46% 8.09 8.43 8.03 29,572
Jun 05 2020 8.12 0.12 1.5% 8.12 8.15 7.95 52,985
Jun 04 2020 8.00 -0.23 -2.79% 8.19 8.36 7.94 46,879
Jun 03 2020 8.23 0.23 2.88% 8.00 8.38 7.91 28,806
Jun 02 2020 8.00 -0.05 -0.62% 8.16 8.36 7.955 49,538
Jun 01 2020 8.05 -0.25 -3.01% 8.29 8.39 7.99 27,422
May 29 2020 8.30 -0.24 -2.81% 8.35 8.515 8.10 21,607
May 28 2020 8.54 0.15 1.79% 8.44 8.58 8.05 22,739
May 27 2020 8.39 0.06 0.72% 8.37 8.40 7.905 31,100
May 26 2020 8.33 -0.15 -1.77% 8.48 8.55 8.16 45,530
May 25 2020 8.48 0.00 +0.00% 8.18 8.56 7.91 0
May 22 2020 8.48 0.34 4.18% 8.18 8.56 7.91 73,330
May 21 2020 8.14 -0.04 -0.49% 8.23 8.23 7.9443 53,860
May 20 2020 8.18 0.28 3.54% 7.80 8.18 7.80 33,404
May 19 2020 7.90 0.21 2.73% 7.71 7.97 7.47 26,944
May 18 2020 7.69 -0.08 -0.97% 8.04 8.159 7.69 25,135
May 15 2020 7.765 0.24 3.19% 7.53 7.95 7.2764 31,491
May 14 2020 7.525 -0.06 -0.85% 7.55 7.65 7.11 36,410
May 13 2020 7.5898 -0.39 -4.89% 7.82 7.82 7.36 24,951
May 12 2020 7.98 0.23 2.97% 7.95 8.09 7.746 21,588
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:20200810 23:03:05