Ultralife Corporation (ULBI) Historical Stock Data
7.29 ↑0.01 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULBI is down -0.92% a day on average. There have been 11 days where Ultralife Corporation closed green and 19 days where ULBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 7.19 | 7.29 | ↑$0.10 (1.39%) | 7.19 | 7.41 | 84.04K |
| 2024-12-19 | 7.50 | 7.28 | ↓$0.22 (-2.93%) | 7.19 | 7.62 | 62.87K |
| 2024-12-18 | 7.85 | 7.45 | ↓$0.40 (-5.10%) | 7.44 | 8.13 | 71.95K |
| 2024-12-17 | 7.80 | 7.76 | ↓$0.04 (-0.51%) | 7.67 | 7.88 | 45.27K |
| 2024-12-16 | 7.85 | 7.82 | ↓$0.03 (-0.38%) | 7.75 | 8.00 | 53.96K |
| 2024-12-13 | 7.94 | 7.77 | ↓$0.17 (-2.14%) | 7.65 | 7.99 | 55.79K |
| 2024-12-12 | 8.20 | 7.82 | ↓$0.38 (-4.63%) | 7.80 | 8.20 | 61.32K |
| 2024-12-11 | 7.89 | 7.98 | ↑$0.09 (1.14%) | 7.61 | 8.19 | 76.80K |
| 2024-12-10 | 7.73 | 7.75 | ↑$0.02 (0.26%) | 7.61 | 7.88 | 40.36K |
| 2024-12-09 | 7.93 | 7.71 | ↓$0.22 (-2.77%) | 7.64 | 7.96 | 48.50K |
| 2024-12-06 | 7.81 | 7.58 | ↓$0.23 (-2.94%) | 7.56 | 7.82 | 24.49K |
| 2024-12-05 | 7.84 | 7.71 | ↓$0.13 (-1.66%) | 7.70 | 7.91 | 34.26K |
| 2024-12-04 | 7.79 | 7.82 | ↑$0.03 (0.39%) | 7.71 | 7.90 | 37.41K |
| 2024-12-03 | 7.82 | 7.78 | ↓$0.04 (-0.51%) | 7.70 | 7.84 | 44.36K |
| 2024-12-02 | 7.74 | 7.77 | ↑$0.03 (0.39%) | 7.68 | 7.88 | 42.98K |
| 2024-11-29 | 7.66 | 7.67 | ↑$0.01 (0.13%) | 7.62 | 7.85 | 31.34K |
| 2024-11-27 | 7.82 | 7.61 | ↓$0.21 (-2.69%) | 7.59 | 7.89 | 35.35K |
| 2024-11-26 | 7.52 | 7.81 | ↑$0.29 (3.86%) | 7.47 | 7.93 | 57.99K |
| 2024-11-25 | 7.67 | 7.54 | ↓$0.13 (-1.69%) | 7.53 | 7.93 | 126.19K |
| 2024-11-22 | 7.31 | 7.63 | ↑$0.32 (4.38%) | 7.29 | 7.65 | 45.45K |
| 2024-11-21 | 7.22 | 7.32 | ↑$0.10 (1.39%) | 7.16 | 7.52 | 65.34K |
| 2024-11-20 | 7.28 | 7.18 | ↓$0.10 (-1.37%) | 7.10 | 7.39 | 78.71K |
| 2024-11-19 | 7.46 | 7.31 | ↓$0.15 (-2.01%) | 7.29 | 7.65 | 52.38K |
| 2024-11-18 | 7.36 | 7.54 | ↑$0.18 (2.45%) | 7.36 | 7.70 | 64.28K |
| 2024-11-15 | 7.72 | 7.36 | ↓$0.36 (-4.66%) | 7.35 | 7.78 | 102.99K |
| 2024-11-14 | 7.72 | 7.67 | ↓$0.04 (-0.58%) | 7.57 | 7.79 | 49K |
| 2024-11-13 | 8.01 | 7.75 | ↓$0.26 (-3.25%) | 7.74 | 8.02 | 33.89K |
| 2024-11-12 | 7.95 | 8.00 | ↑$0.05 (0.63%) | 7.77 | 8.17 | 96.76K |
| 2024-11-11 | 8.02 | 7.95 | ↓$0.07 (-0.87%) | 7.55 | 8.11 | 123.68K |
| 2024-11-08 | 8.25 | 7.98 | ↓$0.27 (-3.27%) | 7.50 | 8.28 | 386.63K |
Create an account or log in to view more rows.
$ULBI back to business
$ULBI Hedgies
we aren't going anywhere!
$ULBI Buy Buy Buy
$ULBI diamond balls
$ULBI let's gooooooo
$ULBI bounce it!!
$ULBI Any red I see I shall buy
$ULBI Now I'm worried....
$ULBI I'm not afraid.
I'm long
And I'm strong..........
$ULBI bought more