ULBI - ULTRALIFE CORP
5.05
0.170 3.366%
Share volume: 105,203
Last Updated: 05-09-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.88
0.17
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $4.88 | $4.88 | $5.21 | $5.21 | $4.78 | $4.78 | $5.05 | $5.05 | 105,203 | $105,203.00 |
| 05-08-2025 | $4.61 | $4.61 | $4.95 | $4.95 | $4.60 | $4.60 | $4.88 | $4.88 | 52,733 | $52,733.00 |
| 05-07-2025 | $4.55 | $4.55 | $4.71 | $4.71 | $4.50 | $4.50 | $4.59 | $4.59 | 43,535 | $43,535.00 |
| 05-06-2025 | $4.53 | $4.53 | $4.57 | $4.57 | $4.48 | $4.48 | $4.51 | $4.51 | 29,793 | $29,793.00 |
| 05-05-2025 | $4.36 | $4.36 | $4.60 | $4.60 | $4.36 | $4.36 | $4.53 | $4.53 | 42,487 | $42,487.00 |
| 05-02-2025 | $4.40 | $4.40 | $4.50 | $4.50 | $4.40 | $4.40 | $4.40 | $4.40 | 62,321 | $62,321.00 |
| 05-01-2025 | $4.49 | $4.49 | $4.60 | $4.60 | $4.37 | $4.37 | $4.40 | $4.40 | 45,128 | $45,128.00 |
| 04-30-2025 | $4.68 | $4.68 | $4.68 | $4.68 | $4.38 | $4.38 | $4.48 | $4.48 | 88,705 | $88,705.00 |
| 04-29-2025 | $4.50 | $4.50 | $4.74 | $4.74 | $4.42 | $4.42 | $4.68 | $4.68 | 98,381 | $98,381.00 |
| 04-28-2025 | $4.57 | $4.57 | $4.64 | $4.64 | $4.38 | $4.38 | $4.49 | $4.49 | 49,088 | $49,088.00 |
