Ultralife Corporation Common Stockのデータ

Ultralife Corporation Common Stockの基本情報

名前 Ultralife Corporation Common Stock
ティッカー ULBI
国 United States
上場年 1992.0
セクター Miscellaneous

Ultralife Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.5 7.05 7.34 7.41 107800.0 7.41
2021-02-12 7.31 6.92 7.06 7.22 82400.0 7.22
2021-02-11 7.15 6.71 6.96 7.04 149200.0 7.04
2021-02-10 7.45 6.95 7.45 6.98 112100.0 6.98
2021-02-09 7.69 7.15 7.64 7.45 182100.0 7.45
2021-02-08 7.99 6.5 6.61 7.64 1521900.0 7.64
2021-02-05 6.64 6.34 6.61 6.47 66400.0 6.47
2021-02-04 6.56 6.01 6.1 6.55 134100.0 6.55
2021-02-03 6.26 5.87 6.1 5.98 100300.0 5.98
2021-02-02 6.13 5.97 6.03 6.07 37800.0 6.07
2021-02-01 6.05 5.88 5.99 5.95 47500.0 5.95
2021-01-29 6.12 5.54 5.8 5.87 120500.0 5.87
2021-01-28 6.79 5.81 6.79 5.87 164700.0 5.87
2021-01-27 6.9 6.6 6.6 6.78 183700.0 6.78
2021-01-26 6.82 6.44 6.74 6.54 87800.0 6.54
2021-01-25 6.92 6.53 6.81 6.69 71800.0 6.69
2021-01-22 6.99 6.7 6.75 6.8 86900.0 6.8
2021-01-21 6.84 6.59 6.67 6.78 40300.0 6.78
2021-01-20 6.84 6.6 6.8 6.7 69600.0 6.7
2021-01-19 6.96 6.71 6.78 6.81 64300.0 6.81
2021-01-15 7.0 6.76 6.91 6.78 47900.0 6.78
2021-01-14 7.05 6.85 7.05 6.91 130100.0 6.91
2021-01-13 7.13 6.87 7.02 6.93 147400.0 6.93
2021-01-12 7.0 6.68 6.74 6.98 49900.0 6.98
2021-01-11 6.82 6.67 6.72 6.72 68300.0 6.72
2021-01-08 7.3 6.78 7.29 6.9 119000.0 6.9
2021-01-07 7.18 6.58 6.73 6.93 228500.0 6.93
2021-01-06 6.84 6.63 6.63 6.68 62500.0 6.68
2021-01-05 6.65 6.49 6.49 6.53 25700.0 6.53
2021-01-04 6.6 6.4 6.59 6.49 37700.0 6.49
2020-12-31 6.6 6.37 6.45 6.47 102800.0 6.47
2020-12-30 6.51 6.3 6.3 6.34 58700.0 6.34
2020-12-29 6.42 6.23 6.42 6.32 44500.0 6.32
2020-12-28 6.6 6.2 6.35 6.34 84400.0 6.34
2020-12-24 6.5 6.36 6.5 6.36 16900.0 6.36
2020-12-23 6.57 6.39 6.4 6.47 35800.0 6.47
2020-12-22 6.56 6.34 6.42 6.42 25800.0 6.42
2020-12-21 6.64 6.21 6.63 6.38 77700.0 6.38
2020-12-18 6.92 6.67 6.86 6.69 121900.0 6.69
2020-12-17 6.93 6.77 6.93 6.87 20500.0 6.87
2020-12-16 6.95 6.75 6.91 6.75 30600.0 6.75
2020-12-15 7.0 6.71 6.82 6.91 36200.0 6.91
2020-12-14 6.99 6.62 6.83 6.82 40100.0 6.82
2020-12-11 7.0 6.76 6.99 6.8 25300.0 6.8
2020-12-10 7.07 6.7 6.87 6.91 37600.0 6.91
2020-12-09 7.12 6.91 7.09 6.92 50500.0 6.92
2020-12-08 7.17 6.78 6.93 7.09 59700.0 7.09
2020-12-07 6.95 6.45 6.65 6.91 68200.0 6.91
2020-12-04 6.81 6.52 6.8 6.69 54000.0 6.69
2020-12-03 6.85 6.57 6.83 6.58 30900.0 6.58
2020-12-02 6.96 6.41 6.58 6.87 43000.0 6.87
2020-12-01 6.98 6.53 6.89 6.72 33500.0 6.72
2020-11-30 7.0 6.55 6.88 6.75 33000.0 6.75
2020-11-27 7.25 6.68 6.86 6.87 40500.0 6.87
2020-11-25 6.95 6.53 6.86 6.9 135100.0 6.9
2020-11-24 8.47 6.85 7.75 7.09 622600.0 7.09
2020-11-23 7.8 6.76 6.76 7.69 196000.0 7.69
2020-11-20 6.99 6.39 6.65 6.82 243500.0 6.82
2020-11-19 6.85 6.46 6.85 6.54 122600.0 6.54
2020-11-18 6.7 5.98 6.0 6.6 300000.0 6.6
2020-11-17 6.01 5.75 6.01 5.89 73700.0 5.89
2020-11-16 6.12 5.99 6.07 6.01 23800.0 6.01
2020-11-13 6.03 5.72 5.95 5.86 104600.0 5.86
2020-11-12 6.16 5.81 6.16 5.84 21400.0 5.84
2020-11-11 6.44 6.0 6.33 6.09 32700.0 6.09
2020-11-10 6.4 6.06 6.06 6.27 19500.0 6.27
2020-11-09 6.2 5.52 5.52 5.96 35900.0 5.96
2020-11-06 5.36 5.15 5.2 5.27 70300.0 5.27
2020-11-05 5.27 5.19 5.24 5.19 27800.0 5.19
2020-11-04 5.49 5.12 5.3 5.14 29800.0 5.14
2020-11-03 5.5 5.3 5.3 5.35 30800.0 5.35
2020-11-02 5.27 5.1 5.15 5.18 19200.0 5.18
2020-10-30 5.4 5.16 5.4 5.16 30300.0 5.16
2020-10-29 5.66 5.21 5.45 5.3 72700.0 5.3
2020-10-28 5.79 5.55 5.63 5.72 13300.0 5.72
2020-10-27 6.07 5.69 6.07 5.69 37400.0 5.69
2020-10-26 6.15 5.95 6.15 5.97 16000.0 5.97
2020-10-23 6.25 6.18 6.2 6.2 12500.0 6.2
2020-10-22 6.2 6.02 6.02 6.08 11200.0 6.08
2020-10-21 6.18 6.02 6.07 6.12 9700.0 6.12
2020-10-20 6.4 6.06 6.25 6.22 8600.0 6.22
2020-10-19 6.45 6.24 6.31 6.24 13000.0 6.24
2020-10-16 6.65 6.26 6.43 6.45 21000.0 6.45
2020-10-15 6.56 6.3 6.39 6.48 13500.0 6.48
2020-10-14 6.56 6.33 6.56 6.33 6100.0 6.33
2020-10-13 6.69 6.35 6.64 6.46 10600.0 6.46
2020-10-12 6.65 6.25 6.25 6.64 23300.0 6.64
2020-10-09 6.35 6.14 6.28 6.26 4500.0 6.26
2020-10-08 6.39 6.22 6.32 6.31 9200.0 6.31
2020-10-07 6.3 6.04 6.27 6.22 17200.0 6.22
2020-10-06 6.32 6.13 6.16 6.17 15000.0 6.17
2020-10-05 6.18 5.9 5.9 6.05 19200.0 6.05
2020-10-02 6.11 5.86 5.92 5.89 34400.0 5.89
2020-10-01 6.1 5.88 6.0 5.97 54800.0 5.97
2020-09-30 6.2 5.9 6.2 5.9 31700.0 5.9
2020-09-29 6.43 6.0 6.41 6.18 19000.0 6.18
2020-09-28 6.41 5.86 5.86 6.35 31500.0 6.35
2020-09-25 5.96 5.75 5.83 5.85 35000.0 5.85
2020-09-24 6.22 5.8 5.84 6.0 53200.0 6.0
2020-09-23 6.26 5.71 6.26 5.89 47000.0 5.89
2020-09-22 6.43 6.06 6.32 6.18 35000.0 6.18
2020-09-21 6.54 6.35 6.35 6.36 34700.0 6.36
2020-09-18 7.0 6.25 6.67 6.35 86600.0 6.35
2020-09-17 6.74 6.28 6.74 6.53 35000.0 6.53
2020-09-16 7.0 6.73 6.73 6.81 26000.0 6.81
2020-09-15 7.09 6.74 6.87 6.75 10900.0 6.75
2020-09-14 7.0 6.52 6.52 6.96 27500.0 6.96
2020-09-11 6.85 6.62 6.62 6.7 20400.0 6.7
2020-09-10 6.83 6.51 6.83 6.7 26300.0 6.7
2020-09-09 6.8 6.34 6.34 6.67 29900.0 6.67
2020-09-08 6.45 6.3 6.34 6.43 15700.0 6.43
2020-09-04 6.81 6.17 6.54 6.4 18700.0 6.4
2020-09-03 6.6 6.34 6.44 6.47 12200.0 6.47
2020-09-02 6.53 6.34 6.43 6.43 14900.0 6.43
2020-09-01 6.58 6.31 6.31 6.47 29400.0 6.47
2020-08-31 6.39 6.19 6.26 6.32 19600.0 6.32
2020-08-28 6.39 6.2 6.3 6.3 26000.0 6.3
2020-08-27 6.49 6.3 6.37 6.3 13000.0 6.3
2020-08-26 6.49 6.35 6.39 6.36 8300.0 6.36
2020-08-25 6.46 6.23 6.41 6.35 12600.0 6.35
2020-08-24 6.43 6.27 6.27 6.39 8900.0 6.39
2020-08-21 6.49 6.22 6.33 6.46 26200.0 6.46
2020-08-20 6.59 6.29 6.29 6.39 29700.0 6.39
2020-08-19 6.42 6.21 6.41 6.29 13700.0 6.29
2020-08-18 6.61 6.15 6.61 6.16 32100.0 6.16
2020-08-17 6.84 6.61 6.82 6.61 16400.0 6.61
2020-08-14 6.99 6.49 6.75 6.78 33000.0 6.78
2020-08-13 7.2 6.95 7.2 7.01 8100.0 7.01
2020-08-12 7.25 7.02 7.12 7.15 14400.0 7.15
2020-08-11 7.45 6.8 6.8 7.02 61700.0 7.02
2020-08-10 7.22 6.88 6.96 6.97 14500.0 6.97
2020-08-07 6.97 6.8 6.86 6.94 10700.0 6.94
2020-08-06 6.93 6.72 6.93 6.85 7800.0 6.85
2020-08-05 7.04 6.9 6.95 6.93 12900.0 6.93
2020-08-04 7.08 6.91 7.08 7.05 19400.0 7.05
2020-08-03 7.1 6.94 7.08 7.09 34800.0 7.09
2020-07-31 7.25 6.98 7.25 7.1 37000.0 7.1
2020-07-30 7.47 6.96 7.05 7.24 43900.0 7.24
2020-07-29 7.05 6.43 6.5 6.98 36900.0 6.98
2020-07-28 6.58 6.33 6.48 6.58 6400.0 6.58
2020-07-27 6.58 6.27 6.4 6.55 14100.0 6.55
2020-07-24 6.75 6.49 6.69 6.49 14700.0 6.49
2020-07-23 6.79 6.6 6.6 6.72 5400.0 6.72
2020-07-22 6.79 6.65 6.65 6.73 12800.0 6.73
2020-07-21 6.79 6.49 6.49 6.76 18400.0 6.76
2020-07-20 6.56 6.45 6.5 6.48 16900.0 6.48
2020-07-17 6.64 6.52 6.56 6.54 12000.0 6.54
2020-07-16 6.77 6.58 6.63 6.6 12700.0 6.6
2020-07-15 6.79 6.47 6.5 6.7 49000.0 6.7
2020-07-14 6.45 6.3 6.39 6.4 20500.0 6.4
2020-07-13 6.6 6.32 6.47 6.37 19200.0 6.37
2020-07-10 6.4 6.2 6.35 6.34 19800.0 6.34
2020-07-09 6.47 6.25 6.32 6.27 60900.0 6.27
2020-07-08 6.6 6.3 6.57 6.33 53100.0 6.33
2020-07-07 6.7 6.33 6.57 6.56 53800.0 6.56
2020-07-06 6.92 6.65 6.92 6.7 86600.0 6.7
2020-07-02 7.19 6.81 7.07 6.9 56900.0 6.9
2020-07-01 7.11 6.86 7.0 7.06 52900.0 7.06
2020-06-30 7.13 6.97 7.08 7.01 60500.0 7.01
2020-06-29 7.13 6.62 6.62 7.04 82100.0 7.04
2020-06-26 7.42 6.56 7.27 6.66 935200.0 6.66
2020-06-25 7.68 6.93 7.66 7.33 81700.0 7.33
2020-06-24 7.85 7.34 7.44 7.56 60600.0 7.56
2020-06-23 7.45 7.31 7.4 7.41 49800.0 7.41
2020-06-22 7.49 7.18 7.39 7.37 42900.0 7.37
2020-06-19 7.4 7.17 7.32 7.33 53300.0 7.33
2020-06-18 7.29 6.96 6.96 7.22 88700.0 7.22
2020-06-17 7.16 6.88 6.88 6.95 107600.0 6.95
2020-06-16 7.19 6.85 7.09 6.89 50800.0 6.89
2020-06-15 7.31 6.84 6.95 6.95 134500.0 6.95
2020-06-12 7.52 6.89 7.09 7.15 54700.0 7.15
2020-06-11 7.92 7.02 7.92 7.09 38100.0 7.09
2020-06-10 8.28 7.85 8.28 7.85 45900.0 7.85
2020-06-09 8.43 8.14 8.17 8.27 32100.0 8.27
2020-06-08 8.43 8.03 8.09 8.21 29600.0 8.21
2020-06-05 8.15 7.95 8.12 8.08 53000.0 8.08
2020-06-04 8.36 7.94 8.09 8.13 46900.0 8.13
2020-06-03 8.38 7.91 8.0 8.29 28800.0 8.29
2020-06-02 8.36 7.96 8.16 8.0 49500.0 8.0
2020-06-01 8.39 7.99 8.29 8.05 27400.0 8.05
2020-05-29 8.52 8.1 8.35 8.35 21600.0 8.35
2020-05-28 8.58 8.05 8.44 8.35 22700.0 8.35
2020-05-27 8.4 7.91 8.35 8.29 31100.0 8.29
2020-05-26 8.55 8.16 8.48 8.33 45600.0 8.33
2020-05-22 8.56 7.91 8.18 8.48 73300.0 8.48
2020-05-21 8.23 7.94 8.23 8.11 53900.0 8.11
2020-05-20 8.18 7.8 7.8 8.18 33400.0 8.18
2020-05-19 7.97 7.47 7.71 7.9 26900.0 7.9
2020-05-18 8.16 7.69 8.04 7.83 25100.0 7.83
2020-05-15 7.95 7.28 7.53 7.86 31500.0 7.86
2020-05-14 7.65 7.11 7.55 7.65 36400.0 7.65
2020-05-13 7.82 7.36 7.82 7.59 25000.0 7.59
2020-05-12 8.09 7.75 7.95 7.98 21600.0 7.98
2020-05-11 8.5 7.75 8.17 7.75 55600.0 7.75
2020-05-08 8.4 8.15 8.37 8.21 29800.0 8.21
2020-05-07 8.85 7.97 8.4 8.1 41800.0 8.1
2020-05-06 8.48 8.15 8.35 8.15 33700.0 8.15
2020-05-05 8.6 7.41 7.98 8.38 38700.0 8.38
2020-05-04 8.18 6.5 7.22 8.13 46900.0 8.13
2020-05-01 7.66 7.0 7.22 7.53 17300.0 7.53
2020-04-30 7.23 6.81 7.13 7.05 29700.0 7.05
2020-04-29 7.17 6.91 6.91 7.0 10600.0 7.0
2020-04-28 7.25 6.45 7.12 7.01 18900.0 7.01
2020-04-27 7.1 6.65 6.98 7.09 12900.0 7.09
2020-04-24 7.15 6.85 7.15 6.87 8600.0 6.87
2020-04-23 7.16 6.54 6.89 7.06 24400.0 7.06
2020-04-22 6.94 6.2 6.62 6.85 31200.0 6.85
2020-04-21 6.68 6.19 6.42 6.66 3700.0 6.66
2020-04-20 6.75 6.12 6.12 6.75 12600.0 6.75
2020-04-17 6.3 5.9 6.1 6.21 6700.0 6.21
2020-04-16 6.28 5.91 5.96 6.0 17900.0 6.0
2020-04-15 6.13 6.0 6.06 6.02 11200.0 6.02
2020-04-14 6.64 6.1 6.14 6.31 48900.0 6.31
2020-04-13 6.51 6.12 6.51 6.14 13000.0 6.14
2020-04-09 6.73 6.05 6.73 6.5 36300.0 6.5
2020-04-08 6.98 6.35 6.55 6.62 76000.0 6.62
2020-04-07 6.5 6.14 6.18 6.5 14100.0 6.5
2020-04-06 6.2 5.65 5.65 6.13 7600.0 6.13
2020-04-03 5.79 4.9 4.92 5.67 19500.0 5.67
2020-04-02 5.12 4.85 4.96 5.0 72800.0 5.0
2020-04-01 5.24 5.04 5.17 5.11 9200.0 5.11
2020-03-31 6.2 5.0 5.33 5.2 49600.0 5.2
2020-03-30 5.94 5.26 5.3 5.29 18300.0 5.29
2020-03-27 5.75 5.4 5.75 5.4 23200.0 5.4
2020-03-26 6.08 5.5 5.5 5.59 33700.0 5.59
2020-03-25 5.77 5.16 5.23 5.67 46700.0 5.67
2020-03-24 5.81 5.02 5.02 5.14 37200.0 5.14
2020-03-23 5.45 4.91 4.91 5.05 54900.0 5.05
2020-03-20 5.68 5.14 5.5 5.31 107900.0 5.31
2020-03-19 5.69 5.36 5.54 5.47 48800.0 5.47
2020-03-18 5.97 5.08 5.97 5.54 23100.0 5.54
2020-03-17 6.19 4.95 5.08 6.09 68400.0 6.09
2020-03-16 5.42 5.08 5.13 5.2 11800.0 5.2
2020-03-13 5.88 5.36 5.46 5.69 49500.0 5.69
2020-03-12 6.43 5.48 6.24 5.54 44900.0 5.54
2020-03-11 6.59 6.35 6.59 6.44 22400.0 6.44
2020-03-10 6.83 6.47 6.83 6.7 40100.0 6.7
2020-03-09 6.85 6.68 6.71 6.7 55900.0 6.7
2020-03-06 7.03 6.6 6.85 7.0 28300.0 7.0
2020-03-05 7.34 6.9 7.05 6.91 35800.0 6.91
2020-03-04 7.2 7.05 7.1 7.05 24100.0 7.05
2020-03-03 7.4 7.05 7.05 7.07 19500.0 7.07
2020-03-02 7.26 7.0 7.12 7.0 28900.0 7.0
2020-02-28 7.32 6.95 6.96 7.08 35300.0 7.08
2020-02-27 7.42 6.99 7.26 7.07 41900.0 7.07
2020-02-26 7.4 7.25 7.31 7.26 17100.0 7.26
2020-02-25 7.81 7.3 7.49 7.3 25400.0 7.3
2020-02-24 7.65 7.27 7.3 7.52 65700.0 7.52
2020-02-21 8.08 7.52 7.85 7.71 19800.0 7.71
2020-02-20 7.88 7.02 7.05 7.75 60900.0 7.75
2020-02-19 7.39 7.04 7.31 7.13 155600.0 7.13
2020-02-18 7.58 7.15 7.41 7.15 96800.0 7.15