Ultralife Corporation (ULBI) Historical Stock Data
8.67 ↓0.14 (-1.59%)
As of April 19, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ULBI is down -0.48% a day on average. There have been 12 days where Ultralife Corporation closed green and 18 days where ULBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.73 | 8.67 | ↓$0.06 (-0.69%) | 8.55 | 8.84 | 30.04K |
| 2024-04-18 | 8.86 | 8.81 | ↓$0.05 (-0.56%) | 8.65 | 8.89 | 24.48K |
| 2024-04-17 | 8.91 | 8.78 | ↓$0.13 (-1.46%) | 8.71 | 9.11 | 48.15K |
| 2024-04-16 | 8.53 | 8.91 | ↑$0.38 (4.45%) | 8.47 | 9.26 | 46.71K |
| 2024-04-15 | 8.97 | 8.60 | ↓$0.37 (-4.12%) | 8.55 | 8.97 | 40.04K |
| 2024-04-12 | 8.93 | 8.96 | ↑$0.03 (0.34%) | 8.65 | 8.96 | 32.29K |
| 2024-04-11 | 8.80 | 8.90 | ↑$0.10 (1.14%) | 8.75 | 9.03 | 22.83K |
| 2024-04-10 | 9.05 | 8.84 | ↓$0.21 (-2.32%) | 8.67 | 9.06 | 48.21K |
| 2024-04-09 | 9.46 | 9.05 | ↓$0.41 (-4.33%) | 8.64 | 9.48 | 96.74K |
| 2024-04-08 | 9.26 | 9.58 | ↑$0.32 (3.46%) | 9.16 | 9.84 | 57.85K |
| 2024-04-05 | 9.30 | 9.28 | ↓$0.02 (-0.22%) | 9.10 | 9.50 | 31.06K |
| 2024-04-04 | 9.77 | 9.25 | ↓$0.52 (-5.32%) | 9.06 | 9.77 | 36.19K |
| 2024-04-03 | 9.67 | 9.63 | ↓$0.04 (-0.41%) | 9.43 | 9.78 | 45.11K |
| 2024-04-02 | 10.14 | 9.55 | ↓$0.59 (-5.82%) | 9.36 | 10.14 | 71.33K |
| 2024-04-01 | 8.97 | 9.96 | ↑$0.99 (11.04%) | 8.94 | 10.25 | 220.84K |
| 2024-03-28 | 9.01 | 8.81 | ↓$0.20 (-2.22%) | 8.80 | 9.17 | 37.31K |
| 2024-03-27 | 8.95 | 9.03 | ↑$0.08 (0.89%) | 8.87 | 9.13 | 35.12K |
| 2024-03-26 | 9.18 | 8.90 | ↓$0.28 (-3.05%) | 8.90 | 9.28 | 27.84K |
| 2024-03-25 | 9.24 | 9.20 | ↓$0.04 (-0.43%) | 9.04 | 9.53 | 56.84K |
| 2024-03-22 | 9.43 | 9.21 | ↓$0.22 (-2.33%) | 9.13 | 9.49 | 23.02K |
| 2024-03-21 | 9.35 | 9.50 | ↑$0.15 (1.60%) | 9.35 | 9.66 | 50.02K |
| 2024-03-20 | 9.00 | 9.31 | ↑$0.31 (3.44%) | 8.83 | 9.33 | 50.42K |
| 2024-03-19 | 8.67 | 9.09 | ↑$0.42 (4.84%) | 8.65 | 9.13 | 38.85K |
| 2024-03-18 | 8.54 | 8.66 | ↑$0.12 (1.41%) | 8.43 | 8.86 | 70.34K |
| 2024-03-15 | 8.92 | 8.42 | ↓$0.50 (-5.61%) | 8.35 | 8.92 | 188.59K |
| 2024-03-14 | 8.54 | 8.85 | ↑$0.31 (3.63%) | 8.42 | 8.97 | 54.83K |
| 2024-03-13 | 8.63 | 8.51 | ↓$0.12 (-1.39%) | 8.35 | 8.91 | 98.53K |
| 2024-03-12 | 9.76 | 8.71 | ↓$1.05 (-10.76%) | 8.53 | 9.76 | 142.74K |
| 2024-03-11 | 9.82 | 9.79 | ↓$0.03 (-0.31%) | 9.58 | 10.00 | 138.70K |
| 2024-03-08 | 9.70 | 9.76 | ↑$0.06 (0.62%) | 9.52 | 9.87 | 29.79K |
Create an account or log in to view more rows.
$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
$ULBI never selling
$ULBI a comeback is always more fun than an all out win!!!!
$ULBI go green today and we gap up tomrrow
$ULBI See ya Monday
$ULBI I’ll be buying more if this dips!
$ULBI Yolo