XNAS
Datos históricos de Ultralife Corporation
Ultralife Corporation · ULBI
$6.26
▼ -0.07 (-1.04%)
Última operación · 10/10/2026, 18:29:33 UTC
- Variación en el periodo
- −2.34%
- Máximo
- US$8.25
- 21 de abril de 2026
- Mínimo
- US$4.90
- 19 de noviembre de 2025
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.21 | 6.30 | 6.13 | 6.26 | +0.81% | 23,421.574 |
| 8 oct 2026 | 6.43 | 6.43 | 6.21 | 6.21 | −2.36% | 25,989.502 |
| 7 oct 2026 | 6.47 | 6.49 | 6.30 | 6.36 | −2.75% | 11,431.917 |
| 6 oct 2026 | 6.47 | 6.60 | 6.43 | 6.54 | +1.71% | 17,718.815 |
| 5 oct 2026 | 6.51 | 6.63 | 6.42 | 6.43 | −1.23% | 21,229.679 |
| 2 oct 2026 | 6.78 | 6.86 | 6.39 | 6.51 | −3.91% | 19,814.532 |
| 1 oct 2026 | 6.48 | 6.93 | 6.39 | 6.78 | +4.88% | 63,577.062 |
| 30 sep 2026 | 6.43 | 6.74 | 6.43 | 6.46 | +1.25% | 53,605.285 |
| 29 sep 2026 | 6.08 | 6.87 | 6.00 | 6.38 | +5.45% | 93,407.506 |
| 28 sep 2026 | 6.31 | 6.31 | 6.05 | 6.05 | −1.79% | 17,789.169 |
| 25 sep 2026 | 6.09 | 6.19 | 6.01 | 6.16 | +1.82% | 29,866.533 |
| 24 sep 2026 | 5.92 | 6.19 | 5.87 | 6.05 | +2.54% | 84,338.801 |
| 23 sep 2026 | 5.76 | 5.91 | 5.72 | 5.90 | +3.51% | 54,886.742 |
| 22 sep 2026 | 5.75 | 5.76 | 5.59 | 5.70 | +1.06% | 75,891.46 |
| 21 sep 2026 | 5.65 | 5.70 | 5.57 | 5.64 | −0.18% | 29,231.7 |
| 18 sep 2026 | 5.56 | 5.69 | 5.49 | 5.65 | +1.25% | 41,059.914 |
| 17 sep 2026 | 5.51 | 5.75 | 5.45 | 5.58 | +2.39% | 50,994.218 |
| 16 sep 2026 | 5.45 | 5.56 | 5.42 | 5.45 | +0.18% | 25,603.914 |
| 15 sep 2026 | 5.56 | 5.73 | 5.44 | 5.44 | −2.16% | 19,824.905 |
| 14 sep 2026 | 5.60 | 5.74 | 5.43 | 5.56 | −0.71% | 29,876.476 |
| 11 sep 2026 | 5.67 | 5.77 | 5.58 | 5.60 | −0.88% | 30,201.341 |
| 10 sep 2026 | 5.81 | 5.81 | 5.42 | 5.65 | +0.36% | 85,483.964 |
| 9 sep 2026 | 5.94 | 6.04 | 5.63 | 5.63 | −5.22% | 42,518.598 |
| 8 sep 2026 | 6.06 | 6.09 | 5.94 | 5.94 | −3.10% | 31,750.51 |
| 4 sep 2026 | 6.09 | 6.26 | 6.04 | 6.13 | +0.49% | 16,659.914 |
| 3 sep 2026 | 6.24 | 6.42 | 5.89 | 6.10 | −1.45% | 43,600.426 |
| 2 sep 2026 | 6.25 | 6.37 | 6.18 | 6.19 | +0.16% | 45,031.166 |
| 1 sep 2026 | 6.30 | 6.37 | 6.15 | 6.18 | −2.06% | 62,121.892 |
| 31 ago 2026 | 6.47 | 6.70 | 6.30 | 6.31 | −2.47% | 40,955.847 |
| 28 ago 2026 | 6.49 | 6.61 | 6.46 | 6.47 | −0.61% | 20,043.996 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.