FinData: Historical Data for NASDAQ, ULBI

Monday, 06 May 2024

Ultralife Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	5.260	5.540	5.200	5.540	22,700
13/10/22	5.240	5.400	5.150	5.400	20,500
12/10/22	5.121	5.286	5.060	5.280	17,400
11/10/22	5.020	5.180	4.970	5.040	33,300
10/10/22	5.000	5.100	4.980	5.020	23,600
07/10/22	4.990	5.130	4.920	4.985	19,200
06/10/22	4.990	5.049	4.880	5.010	15,200
05/10/22	5.160	5.181	5.020	5.020	4,700
04/10/22	5.230	5.230	4.990	5.130	11,900
03/10/22	4.930	5.210	4.930	5.130	20,600
30/09/22	4.840	4.900	4.640	4.810	22,400
29/09/22	4.750	4.920	4.720	4.740	9,500
28/09/22	4.820	4.860	4.760	4.780	6,100
26/09/22	4.800	4.800	4.660	4.690	13,100
23/09/22	4.780	4.860	4.730	4.780	11,000
22/09/22	5.140	5.140	4.600	4.880	28,100
21/09/22	5.100	5.210	4.981	5.040	13,800
20/09/22	5.150	5.300	4.900	5.130	56,600
19/09/22	4.580	5.240	4.430	5.240	100,100
16/09/22	4.910	5.000	4.620	4.750	22,500
15/09/22	5.000	5.060	4.876	4.990	22,900
14/09/22	5.100	5.110	5.000	5.000	11,200
13/09/22	5.120	5.120	4.890	5.040	25,800
12/09/22	5.097	5.097	4.920	5.010	7,200
09/09/22	5.100	5.110	4.960	5.000	16,400
08/09/22	5.010	5.100	4.840	5.100	7,600
07/09/22	5.090	5.090	5.010	5.070	10,300
06/09/22	4.940	5.090	4.890	5.050	30,200
02/09/22	4.800	5.000	4.770	4.960	13,500
01/09/22	4.890	4.890	4.696	4.810	29,300
31/08/22	5.000	5.030	4.953	5.000	16,500
30/08/22	4.910	5.060	4.910	5.060	8,600
29/08/22	5.050	5.050	4.880	4.980	18,600
26/08/22	5.290	5.290	5.050	5.080	25,600
25/08/22	4.940	5.350	4.880	5.300	37,000
24/08/22	4.770	4.960	4.770	4.960	13,000
23/08/22	4.810	4.960	4.800	4.930	26,900
22/08/22	4.700	4.850	4.700	4.780	19,800
19/08/22	4.780	4.870	4.760	4.770	9,300
18/08/22	4.600	4.980	4.600	4.910	58,800
17/08/22	4.620	4.650	4.530	4.620	42,700
16/08/22	4.650	4.690	4.600	4.600	27,400
15/08/22	4.720	4.828	4.680	4.690	27,900

Global Indices

No news available...

Currencies