S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Ultralife Corporation (ULBI)
Ultralife Corporation (ULBI) Historical

ULBI Ultralife Corporation

11.73

0.00 (0.00%)

Pre Market

Last Updated: 03:05:58

Delayed by 15 minutes

ULBI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.73	0.54	4.83%	11.13	11.75	11.04	73,092
May 20 2024	11.19	-0.06	-0.53%	11.21	11.6599	11.00	137,011
May 17 2024	11.25	-0.40	-3.43%	11.69	11.93	11.14	80,033
May 16 2024	11.65	-0.22	-1.85%	11.80	11.95	11.48	63,364
May 15 2024	11.87	0.42	3.67%	11.47	11.91	11.2986	95,759
May 14 2024	11.45	-0.88	-7.14%	12.27	12.27	10.62	203,370
May 13 2024	12.33	0.00	0.00%	12.33	12.6299	12.275	109,290
May 10 2024	12.33	-0.33	-2.61%	12.69	12.75	12.20	82,768
May 09 2024	12.66	-0.40	-3.06%	13.14	13.39	12.56	106,955
May 08 2024	13.06	0.41	3.24%	12.63	13.24	12.21	126,106
May 07 2024	12.65	-0.60	-4.53%	13.25	13.36	12.62	107,427
May 06 2024	13.25	0.70	5.58%	12.77	13.3899	12.56	228,160
May 03 2024	12.55	-0.01	-0.08%	12.40	12.68	12.25	92,606
May 02 2024	12.56	0.59	4.93%	12.00	12.615	11.465	216,255
May 01 2024	11.97	0.27	2.31%	11.68	12.00	11.22	119,736
Apr 30 2024	11.70	0.16	1.39%	11.37	12.215	11.37	211,320
Apr 29 2024	11.54	0.15	1.32%	11.40	11.63	10.92	275,462
Apr 26 2024	11.39	0.68	6.35%	10.75	11.56	10.591	253,860
Apr 25 2024	10.71	1.98	22.68%	10.50	10.75	9.89	511,664
Apr 24 2024	8.73	0.32	3.80%	8.51	8.8399	8.47	46,509
Apr 23 2024	8.41	-0.28	-3.22%	8.78	8.82	8.41	50,506
Apr 22 2024	8.69	0.02	0.23%	8.68	9.04	8.60	80,798
Apr 19 2024	8.67	-0.14	-1.59%	8.73	8.84	8.5501	30,041
Apr 18 2024	8.81	0.03	0.34%	8.86	8.885	8.6455	24,478
Apr 17 2024	8.78	-0.13	-1.46%	8.91	9.11	8.705	48,154
Apr 16 2024	8.91	0.31	3.60%	8.54	9.26	8.47	46,710
Apr 15 2024	8.60	-0.36	-4.02%	8.97	8.97	8.55	40,038
Apr 12 2024	8.96	0.06	0.67%	8.93	8.96	8.65	32,292
Apr 11 2024	8.90	0.06	0.68%	8.80	9.025	8.67	22,832
Apr 10 2024	8.84	-0.21	-2.32%	9.05	9.06	8.665	48,210
Apr 09 2024	9.05	-0.53	-5.53%	9.46	9.48	8.64	96,736
Apr 08 2024	9.58	0.30	3.23%	9.26	9.84	9.16	57,845
Apr 05 2024	9.28	0.03	0.32%	9.30	9.50	9.10	31,058
Apr 04 2024	9.25	-0.38	-3.95%	9.77	9.77	9.06	36,187
Apr 03 2024	9.63	0.08	0.84%	9.67	9.78	9.43	45,114
Apr 02 2024	9.55	-0.41	-4.12%	10.14	10.14	9.36	71,329
Apr 01 2024	9.96	1.15	13.05%	8.97	10.25	8.9401	220,815
Mar 28 2024	8.81	-0.22	-2.44%	9.01	9.17	8.80	37,305
Mar 27 2024	9.03	0.13	1.46%	8.95	9.128	8.87	35,121
Mar 26 2024	8.90	-0.30	-3.26%	9.25	9.275	8.90	27,839
Mar 25 2024	9.20	-0.01	-0.11%	9.24	9.53	9.04	56,840
Mar 22 2024	9.21	-0.29	-3.05%	9.43	9.49	9.13	23,017
Mar 21 2024	9.50	0.19	2.04%	9.35	9.66	9.35	50,024
Mar 20 2024	9.31	0.22	2.42%	9.03	9.33	8.83	50,418
Mar 19 2024	9.09	0.43	4.97%	8.67	9.13	8.65	38,848
Mar 18 2024	8.66	0.24	2.85%	8.54	8.86	8.427	70,341
Mar 15 2024	8.42	-0.43	-4.86%	8.92	8.92	8.35	188,585
Mar 14 2024	8.85	0.34	4.00%	8.54	8.97	8.42	54,834
Mar 13 2024	8.51	-0.20	-2.30%	8.63	8.91	8.35	98,530
Mar 12 2024	8.71	-1.08	-11.03%	9.76	9.76	8.53	142,743
Mar 11 2024	9.79	0.03	0.31%	9.82	10.00	9.58	138,701
Mar 08 2024	9.76	0.01	0.10%	9.70	9.87	9.5214	29,789
Mar 07 2024	9.75	0.06	0.62%	9.70	9.91	9.66	26,957
Mar 06 2024	9.69	0.31	3.30%	9.48	9.8799	9.355	41,271
Mar 05 2024	9.38	-0.28	-2.90%	9.41	9.78	9.2034	36,260
Mar 04 2024	9.66	-0.04	-0.41%	9.73	9.9499	9.5935	66,529
Mar 01 2024	9.70	0.66	7.30%	9.02	9.80	9.00	141,414
Feb 29 2024	9.04	-0.01	-0.11%	9.12	9.23	8.98	22,334
Feb 28 2024	9.05	-0.23	-2.48%	9.24	9.24	8.945	30,419
Feb 27 2024	9.28	0.03	0.32%	9.40	9.425	9.10	59,956
Feb 26 2024	9.25	0.12	1.31%	9.11	9.38	8.90	51,246
Feb 23 2024	9.13	-0.26	-2.77%	9.32	9.32	8.81	40,284
Feb 22 2024	9.39	-0.02	-0.21%	9.35	9.565	9.18	66,426

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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