Ultralife Corporation (ULBI) Historical Stock Data
7.18 ↓0.13 (-1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ULBI is down -0.62% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 9.50 | 9.28 | ↓$0.22 (-2.32%) | 9.17 | 9.60 | 53.55K |
| 2024-11-06 | 9.49 | 9.48 | ↓$0.01 (-0.11%) | 9.25 | 9.61 | 70.97K |
| 2024-11-05 | 8.85 | 9.02 | ↑$0.17 (1.92%) | 8.80 | 9.04 | 43.69K |
| 2024-11-04 | 8.57 | 8.71 | ↑$0.14 (1.63%) | 8.57 | 8.93 | 28.39K |
| 2024-11-01 | 8.43 | 8.55 | ↑$0.12 (1.42%) | 8.43 | 8.83 | 68.67K |
| 2024-10-31 | 8.86 | 8.41 | ↓$0.45 (-5.08%) | 8.41 | 8.87 | 39.41K |
| 2024-10-30 | 8.74 | 8.87 | ↑$0.13 (1.49%) | 8.74 | 8.93 | 23K |
| 2024-10-29 | 8.77 | 8.74 | ↓$0.03 (-0.34%) | 8.68 | 8.90 | 25.93K |
| 2024-10-28 | 8.84 | 8.77 | ↓$0.07 (-0.79%) | 8.75 | 9.02 | 30.28K |
| 2024-10-25 | 8.58 | 8.82 | ↑$0.24 (2.80%) | 8.58 | 8.92 | 35.35K |
| 2024-10-24 | 8.72 | 8.58 | ↓$0.14 (-1.61%) | 8.55 | 8.79 | 26.64K |
| 2024-10-23 | 8.90 | 8.67 | ↓$0.23 (-2.58%) | 8.60 | 9.03 | 31.99K |
| 2024-10-22 | 8.84 | 8.90 | ↑$0.06 (0.68%) | 8.78 | 9.01 | 54.39K |
| 2024-10-21 | 9.10 | 8.85 | ↓$0.25 (-2.75%) | 8.85 | 9.10 | 43.94K |
| 2024-10-18 | 9.22 | 9.10 | ↓$0.12 (-1.30%) | 9.02 | 9.42 | 31.08K |
| 2024-10-17 | 9.16 | 9.21 | ↑$0.05 (0.55%) | 9.02 | 9.29 | 38.16K |
| 2024-10-16 | 8.96 | 9.09 | ↑$0.13 (1.45%) | 8.87 | 9.09 | 59.35K |
| 2024-10-15 | 8.98 | 8.85 | ↓$0.13 (-1.45%) | 8.84 | 9.00 | 34.72K |
| 2024-10-14 | 9.11 | 9.00 | ↓$0.11 (-1.21%) | 8.92 | 9.25 | 43.95K |
| 2024-10-11 | 8.94 | 9.16 | ↑$0.22 (2.46%) | 8.94 | 9.22 | 35.23K |
| 2024-10-10 | 9.01 | 8.96 | ↓$0.05 (-0.55%) | 8.81 | 9.08 | 52.51K |
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