ULBI Quote, Trading Chart, Ultralife Corporation

home / stock / ulbi / ulbi quote

Stock Information
Company Name: Ultralife Corporation
Stock Symbol: ULBI
Market: NASDAQ
Website: ultralifecorporation.com
Menu
ULBI ULBI Quote ULBI Short ULBI News ULBI Articles ULBI Message Board
Get ULBI Alerts

News, Short Squeeze, Breakout and More Instantly...
ULBI Quote
Last:$11.25
Change Percent:-0.34%
Open:$11.69
Previous Close:$11.25
High:$11.93
Low:$11.14
Volume:80,033
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ULBI Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$11.69
Close:$11.25
High:$11.93
Low:$11.14
Volume:80,033
Date:2024-05-16
Open:$11.8
Close:$11.65
High:$11.95
Low:$11.48
Volume:63,365
Date:2024-05-15
Open:$11.47
Close:$11.87
High:$11.91
Low:$11.2986
Volume:95,759
Date:2024-05-14
Open:$12.27
Close:$11.45
High:$12.27
Low:$10.62
Volume:203,370
Date:2024-05-13
Open:$12.33
Close:$12.33
High:$12.6299
Low:$12.275
Volume:109,292
Date:2024-05-10
Open:$12.69
Close:$12.33
High:$12.75
Low:$12.2
Volume:82,768
Date:2024-05-09
Open:$13.14
Close:$12.66
High:$13.39
Low:$12.56
Volume:107,036
Date:2024-05-08
Open:$12.63
Close:$13.06
High:$13.24
Low:$12.21
Volume:126,106
Date:2024-05-07
Open:$13.25
Close:$12.65
High:$13.36
Low:$12.62
Volume:107,427
Date:2024-05-06
Open:$12.77
Close:$13.25
High:$13.3899
Low:$12.56
Volume:227,660
Date:2024-05-03
Open:$12.4
Close:$12.55
High:$12.68
Low:$12.25
Volume:92,617
Date:2024-05-02
Open:$12
Close:$12.56
High:$12.615
Low:$11.465
Volume:216,255
Date:2024-05-01
Open:$11.68
Close:$11.97
High:$12
Low:$11.22
Volume:119,736
Date:2024-04-30
Open:$11.37
Close:$11.7
High:$12.215
Low:$11.37
Volume:211,320
Date:2024-04-29
Open:$11.4
Close:$11.54
High:$11.63
Low:$10.92
Volume:275,462
Date:2024-04-26
Open:$10.75
Close:$11.39
High:$11.56
Low:$10.591
Volume:253,864
Date:2024-04-25
Open:$10.5
Close:$10.71
High:$10.75
Low:$9.89
Volume:511,764
Date:2024-04-24
Open:$8.51
Close:$8.73
High:$8.8399
Low:$8.47
Volume:46,509
Date:2024-04-23
Open:$8.78
Close:$8.41
High:$8.82
Low:$8.41
Volume:50,506
Date:2024-04-22
Open:$8.68
Close:$8.69
High:$9.04
Low:$8.6
Volume:80,798