Italia markets closed

Ultralife Corporation (ULBI)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,39+0,68 (+6,35%)
Alla chiusura: 04:00PM EDT
11,11 -0,28 (-2,46%)
Dopo ore: 06:18PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202410,7511,5610,5911,3911,39253.800
25 apr 202410,5010,759,8910,7110,71511.700
24 apr 20248,518,848,478,738,7346.500
23 apr 20248,788,828,418,418,4150.500
22 apr 20248,689,048,608,698,6980.800
19 apr 20248,738,848,558,678,6730.000
18 apr 20248,868,898,658,818,8124.500
17 apr 20248,919,118,718,788,7848.200
16 apr 20248,539,268,478,918,9146.700
15 apr 20248,978,978,558,608,6040.000
12 apr 20248,938,968,658,968,9632.300
11 apr 20248,809,038,758,908,9022.800
10 apr 20249,059,068,668,848,8448.200
09 apr 20249,469,488,649,059,0596.700
08 apr 20249,269,849,169,589,5857.800
05 apr 20249,309,509,109,289,2831.100
04 apr 20249,779,779,069,259,2536.200
03 apr 20249,679,789,439,639,6345.100
02 apr 202410,1410,149,369,559,5572.200
01 apr 20248,9710,258,949,969,96220.800
28 mar 20249,019,178,808,818,8137.300
27 mar 20248,959,138,879,039,0335.100
26 mar 20249,189,288,908,908,9027.800
25 mar 20249,249,539,049,209,2056.800
22 mar 20249,439,499,139,219,2123.000
21 mar 20249,359,669,359,509,5050.000
20 mar 20249,009,338,839,319,3150.400
19 mar 20248,679,138,659,099,0938.800
18 mar 20248,548,868,438,668,6670.300
15 mar 20248,928,928,358,428,42188.600
14 mar 20248,548,978,428,858,8554.800
13 mar 20248,638,918,358,518,5198.500
12 mar 20249,769,768,538,718,71142.700
11 mar 20249,8210,009,589,799,79138.700
08 mar 20249,709,879,529,769,7629.800
07 mar 20249,709,919,669,759,7527.000
06 mar 20249,489,889,369,699,6941.300
05 mar 20249,419,789,209,389,3836.300
04 mar 20249,739,959,599,669,6666.500
01 mar 20249,029,809,009,709,70141.400
29 feb 20249,129,238,989,049,0422.300
28 feb 20249,249,248,959,059,0530.400
27 feb 20249,409,439,109,259,2560.000
26 feb 20249,119,388,909,259,2551.200
23 feb 20249,219,218,819,139,1340.300
22 feb 20249,359,579,189,399,3966.400
21 feb 20248,829,468,829,419,4170.400
20 feb 20249,099,218,528,828,8286.000
16 feb 20249,189,759,109,209,2097.500
15 feb 20249,6010,008,859,369,36294.000
14 feb 20247,398,137,397,907,9056.300
13 feb 20247,687,737,377,387,3825.800
12 feb 20248,018,247,457,727,7252.200
09 feb 20247,118,027,007,877,8785.800
08 feb 20246,857,296,857,197,1921.100
07 feb 20246,917,106,856,856,8542.700
06 feb 20246,857,096,636,936,9337.200
05 feb 20247,157,156,916,916,9134.800
02 feb 20247,007,186,907,117,1124.600
01 feb 20247,177,327,007,027,0229.900
31 gen 20247,347,346,947,077,0722.900
30 gen 20247,117,457,117,347,3437.200
29 gen 20247,147,266,987,217,2123.600
26 gen 20247,407,417,127,217,2121.300
25 gen 20247,147,356,997,357,3523.800
24 gen 20247,197,206,947,057,0550.000
23 gen 20247,327,487,087,087,0839.600
22 gen 20247,057,426,877,267,2683.900
19 gen 20247,027,206,987,097,0944.800
18 gen 20246,987,066,866,986,9835.300
17 gen 20247,017,246,907,027,0226.700
16 gen 20247,457,457,087,097,0937.500
12 gen 20247,307,507,257,397,3947.800
11 gen 20247,267,337,057,167,1652.100
10 gen 20247,227,287,057,247,2447.400
09 gen 20246,867,326,857,167,16176.300
08 gen 20246,516,976,366,866,8676.300
05 gen 20246,566,756,456,486,4843.300
04 gen 20246,526,706,526,576,5729.500
03 gen 20246,646,796,426,526,5275.500
02 gen 20246,766,966,586,636,6343.800
29 dic 20237,007,066,786,826,8241.900
28 dic 20237,047,156,947,037,0340.000
27 dic 20237,057,176,957,087,0844.600
26 dic 20237,077,176,867,087,0893.100
22 dic 20237,077,367,027,077,0731.400
21 dic 20236,657,116,657,107,1045.900
20 dic 20236,736,936,636,686,6872.700
19 dic 20236,816,926,676,736,73102.800
18 dic 20237,217,216,776,816,8187.000
15 dic 20237,357,407,087,217,2176.700
14 dic 20237,137,437,087,387,3844.500
13 dic 20237,107,116,937,067,0627.800
12 dic 20237,157,167,007,087,0823.200
11 dic 20237,127,287,067,157,1539.500
08 dic 20236,937,286,897,157,1550.300
07 dic 20236,826,986,756,936,9385.800
06 dic 20236,847,086,726,806,8073.800
05 dic 20237,407,406,846,846,8471.000
04 dic 20237,517,577,347,417,4159.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...