NasdaqGM - Delayed Quote • USD
Ultralife Corporation (ULBI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 10.75 | 11.56 | 10.59 | 11.39 | 11.39 | 253,800 |
| Apr 25, 2024 | 10.50 | 10.75 | 9.89 | 10.71 | 10.71 | 511,700 |
| Apr 24, 2024 | 8.51 | 8.84 | 8.47 | 8.73 | 8.73 | 46,500 |
| Apr 23, 2024 | 8.78 | 8.82 | 8.41 | 8.41 | 8.41 | 50,500 |
| Apr 22, 2024 | 8.68 | 9.04 | 8.60 | 8.69 | 8.69 | 80,800 |
| Apr 19, 2024 | 8.73 | 8.84 | 8.55 | 8.67 | 8.67 | 30,000 |
| Apr 18, 2024 | 8.86 | 8.89 | 8.65 | 8.81 | 8.81 | 24,500 |
| Apr 17, 2024 | 8.91 | 9.11 | 8.71 | 8.78 | 8.78 | 48,200 |
| Apr 16, 2024 | 8.53 | 9.26 | 8.47 | 8.91 | 8.91 | 46,700 |
| Apr 15, 2024 | 8.97 | 8.97 | 8.55 | 8.60 | 8.60 | 40,000 |
| Apr 12, 2024 | 8.93 | 8.96 | 8.65 | 8.96 | 8.96 | 32,300 |
| Apr 11, 2024 | 8.80 | 9.03 | 8.75 | 8.90 | 8.90 | 22,800 |
| Apr 10, 2024 | 9.05 | 9.06 | 8.66 | 8.84 | 8.84 | 48,200 |
| Apr 9, 2024 | 9.46 | 9.48 | 8.64 | 9.05 | 9.05 | 96,700 |
| Apr 8, 2024 | 9.26 | 9.84 | 9.16 | 9.58 | 9.58 | 57,800 |
| Apr 5, 2024 | 9.30 | 9.50 | 9.10 | 9.28 | 9.28 | 31,100 |
| Apr 4, 2024 | 9.77 | 9.77 | 9.06 | 9.25 | 9.25 | 36,200 |
| Apr 3, 2024 | 9.67 | 9.78 | 9.43 | 9.63 | 9.63 | 45,100 |
| Apr 2, 2024 | 10.14 | 10.14 | 9.36 | 9.55 | 9.55 | 72,200 |
| Apr 1, 2024 | 8.97 | 10.25 | 8.94 | 9.96 | 9.96 | 220,800 |
| Mar 28, 2024 | 9.01 | 9.17 | 8.80 | 8.81 | 8.81 | 37,300 |
| Mar 27, 2024 | 8.95 | 9.13 | 8.87 | 9.03 | 9.03 | 35,100 |
| Mar 26, 2024 | 9.18 | 9.28 | 8.90 | 8.90 | 8.90 | 27,800 |
| Mar 25, 2024 | 9.24 | 9.53 | 9.04 | 9.20 | 9.20 | 56,800 |
| Mar 22, 2024 | 9.43 | 9.49 | 9.13 | 9.21 | 9.21 | 23,000 |
| Mar 21, 2024 | 9.35 | 9.66 | 9.35 | 9.50 | 9.50 | 50,000 |
| Mar 20, 2024 | 9.00 | 9.33 | 8.83 | 9.31 | 9.31 | 50,400 |
| Mar 19, 2024 | 8.67 | 9.13 | 8.65 | 9.09 | 9.09 | 38,800 |
| Mar 18, 2024 | 8.54 | 8.86 | 8.43 | 8.66 | 8.66 | 70,300 |
| Mar 15, 2024 | 8.92 | 8.92 | 8.35 | 8.42 | 8.42 | 188,600 |
| Mar 14, 2024 | 8.54 | 8.97 | 8.42 | 8.85 | 8.85 | 54,800 |
| Mar 13, 2024 | 8.63 | 8.91 | 8.35 | 8.51 | 8.51 | 98,500 |
| Mar 12, 2024 | 9.76 | 9.76 | 8.53 | 8.71 | 8.71 | 142,700 |
| Mar 11, 2024 | 9.82 | 10.00 | 9.58 | 9.79 | 9.79 | 138,700 |
| Mar 8, 2024 | 9.70 | 9.87 | 9.52 | 9.76 | 9.76 | 29,800 |
| Mar 7, 2024 | 9.70 | 9.91 | 9.66 | 9.75 | 9.75 | 27,000 |
| Mar 6, 2024 | 9.48 | 9.88 | 9.36 | 9.69 | 9.69 | 41,300 |
| Mar 5, 2024 | 9.41 | 9.78 | 9.20 | 9.38 | 9.38 | 36,300 |
| Mar 4, 2024 | 9.73 | 9.95 | 9.59 | 9.66 | 9.66 | 66,500 |
| Mar 1, 2024 | 9.02 | 9.80 | 9.00 | 9.70 | 9.70 | 141,400 |
| Feb 29, 2024 | 9.12 | 9.23 | 8.98 | 9.04 | 9.04 | 22,300 |
| Feb 28, 2024 | 9.24 | 9.24 | 8.95 | 9.05 | 9.05 | 30,400 |
| Feb 27, 2024 | 9.40 | 9.43 | 9.10 | 9.25 | 9.25 | 60,000 |
| Feb 26, 2024 | 9.11 | 9.38 | 8.90 | 9.25 | 9.25 | 51,200 |
| Feb 23, 2024 | 9.21 | 9.21 | 8.81 | 9.13 | 9.13 | 40,300 |
| Feb 22, 2024 | 9.35 | 9.57 | 9.18 | 9.39 | 9.39 | 66,400 |
| Feb 21, 2024 | 8.82 | 9.46 | 8.82 | 9.41 | 9.41 | 70,400 |
| Feb 20, 2024 | 9.09 | 9.21 | 8.52 | 8.82 | 8.82 | 86,000 |
| Feb 16, 2024 | 9.18 | 9.75 | 9.10 | 9.20 | 9.20 | 97,500 |
| Feb 15, 2024 | 9.60 | 10.00 | 8.85 | 9.36 | 9.36 | 294,000 |
| Feb 14, 2024 | 7.39 | 8.13 | 7.39 | 7.90 | 7.90 | 56,300 |
| Feb 13, 2024 | 7.68 | 7.73 | 7.37 | 7.38 | 7.38 | 25,800 |
| Feb 12, 2024 | 8.01 | 8.24 | 7.45 | 7.72 | 7.72 | 52,200 |
| Feb 9, 2024 | 7.11 | 8.02 | 7.00 | 7.87 | 7.87 | 85,800 |
| Feb 8, 2024 | 6.85 | 7.29 | 6.85 | 7.19 | 7.19 | 21,100 |
| Feb 7, 2024 | 6.91 | 7.10 | 6.85 | 6.85 | 6.85 | 42,700 |
| Feb 6, 2024 | 6.85 | 7.09 | 6.63 | 6.93 | 6.93 | 37,200 |
| Feb 5, 2024 | 7.15 | 7.15 | 6.91 | 6.91 | 6.91 | 34,800 |
| Feb 2, 2024 | 7.00 | 7.18 | 6.90 | 7.11 | 7.11 | 24,600 |
| Feb 1, 2024 | 7.17 | 7.32 | 7.00 | 7.02 | 7.02 | 29,900 |
| Jan 31, 2024 | 7.34 | 7.34 | 6.94 | 7.07 | 7.07 | 22,900 |
| Jan 30, 2024 | 7.11 | 7.45 | 7.11 | 7.34 | 7.34 | 37,200 |
| Jan 29, 2024 | 7.14 | 7.26 | 6.98 | 7.21 | 7.21 | 23,600 |
| Jan 26, 2024 | 7.40 | 7.41 | 7.12 | 7.21 | 7.21 | 21,300 |
| Jan 25, 2024 | 7.14 | 7.35 | 6.99 | 7.35 | 7.35 | 23,800 |
| Jan 24, 2024 | 7.19 | 7.20 | 6.94 | 7.05 | 7.05 | 50,000 |
| Jan 23, 2024 | 7.32 | 7.48 | 7.08 | 7.08 | 7.08 | 39,600 |
| Jan 22, 2024 | 7.05 | 7.42 | 6.87 | 7.26 | 7.26 | 83,900 |
| Jan 19, 2024 | 7.02 | 7.20 | 6.98 | 7.09 | 7.09 | 44,800 |
| Jan 18, 2024 | 6.98 | 7.06 | 6.86 | 6.98 | 6.98 | 35,300 |
| Jan 17, 2024 | 7.01 | 7.24 | 6.90 | 7.02 | 7.02 | 26,700 |
| Jan 16, 2024 | 7.45 | 7.45 | 7.08 | 7.09 | 7.09 | 37,500 |
| Jan 12, 2024 | 7.30 | 7.50 | 7.25 | 7.39 | 7.39 | 47,800 |
| Jan 11, 2024 | 7.26 | 7.33 | 7.05 | 7.16 | 7.16 | 52,100 |
| Jan 10, 2024 | 7.22 | 7.28 | 7.05 | 7.24 | 7.24 | 47,400 |
| Jan 9, 2024 | 6.86 | 7.32 | 6.85 | 7.16 | 7.16 | 176,300 |
| Jan 8, 2024 | 6.51 | 6.97 | 6.36 | 6.86 | 6.86 | 76,300 |
| Jan 5, 2024 | 6.56 | 6.75 | 6.45 | 6.48 | 6.48 | 43,300 |
| Jan 4, 2024 | 6.52 | 6.70 | 6.52 | 6.57 | 6.57 | 29,500 |
| Jan 3, 2024 | 6.64 | 6.79 | 6.42 | 6.52 | 6.52 | 75,500 |
| Jan 2, 2024 | 6.76 | 6.96 | 6.58 | 6.63 | 6.63 | 43,800 |
| Dec 29, 2023 | 7.00 | 7.06 | 6.78 | 6.82 | 6.82 | 41,900 |
| Dec 28, 2023 | 7.04 | 7.15 | 6.94 | 7.03 | 7.03 | 40,000 |
| Dec 27, 2023 | 7.05 | 7.17 | 6.95 | 7.08 | 7.08 | 44,600 |
| Dec 26, 2023 | 7.07 | 7.17 | 6.86 | 7.08 | 7.08 | 93,100 |
| Dec 22, 2023 | 7.07 | 7.36 | 7.02 | 7.07 | 7.07 | 31,400 |
| Dec 21, 2023 | 6.65 | 7.11 | 6.65 | 7.10 | 7.10 | 45,900 |
| Dec 20, 2023 | 6.73 | 6.93 | 6.63 | 6.68 | 6.68 | 72,700 |
| Dec 19, 2023 | 6.81 | 6.92 | 6.67 | 6.73 | 6.73 | 102,800 |
| Dec 18, 2023 | 7.21 | 7.21 | 6.77 | 6.81 | 6.81 | 87,000 |
| Dec 15, 2023 | 7.35 | 7.40 | 7.08 | 7.21 | 7.21 | 76,700 |
| Dec 14, 2023 | 7.13 | 7.43 | 7.08 | 7.38 | 7.38 | 44,500 |
| Dec 13, 2023 | 7.10 | 7.11 | 6.93 | 7.06 | 7.06 | 27,800 |
| Dec 12, 2023 | 7.15 | 7.16 | 7.00 | 7.08 | 7.08 | 23,200 |
| Dec 11, 2023 | 7.12 | 7.28 | 7.06 | 7.15 | 7.15 | 39,500 |
| Dec 8, 2023 | 6.93 | 7.28 | 6.89 | 7.15 | 7.15 | 50,300 |
| Dec 7, 2023 | 6.82 | 6.98 | 6.75 | 6.93 | 6.93 | 85,800 |
| Dec 6, 2023 | 6.84 | 7.08 | 6.72 | 6.80 | 6.80 | 73,800 |
| Dec 5, 2023 | 7.40 | 7.40 | 6.84 | 6.84 | 6.84 | 71,000 |
| Dec 4, 2023 | 7.51 | 7.57 | 7.34 | 7.41 | 7.41 | 59,400 |
| Dec 1, 2023 | 7.45 | 7.60 | 7.40 | 7.53 | 7.53 | 82,200 |
| Nov 30, 2023 | 7.47 | 7.55 | 7.36 | 7.49 | 7.49 | 37,200 |
| Nov 29, 2023 | 7.23 | 7.43 | 7.21 | 7.35 | 7.35 | 59,800 |
| Nov 28, 2023 | 7.11 | 7.16 | 7.04 | 7.09 | 7.09 | 72,800 |
| Nov 27, 2023 | 7.57 | 7.58 | 7.01 | 7.11 | 7.11 | 115,900 |
| Nov 24, 2023 | 7.18 | 7.56 | 7.15 | 7.53 | 7.53 | 27,900 |
| Nov 22, 2023 | 7.15 | 7.45 | 7.15 | 7.30 | 7.30 | 39,600 |
| Nov 21, 2023 | 7.39 | 7.45 | 7.16 | 7.22 | 7.22 | 79,400 |
| Nov 20, 2023 | 7.47 | 7.65 | 7.37 | 7.47 | 7.47 | 78,900 |
| Nov 17, 2023 | 7.30 | 7.63 | 7.30 | 7.38 | 7.38 | 86,600 |
| Nov 16, 2023 | 7.91 | 7.91 | 7.30 | 7.37 | 7.37 | 93,300 |
| Nov 15, 2023 | 8.02 | 8.55 | 7.91 | 7.93 | 7.93 | 90,400 |
| Nov 14, 2023 | 8.09 | 8.32 | 8.09 | 8.27 | 8.27 | 46,400 |
| Nov 13, 2023 | 7.55 | 8.01 | 7.55 | 7.98 | 7.98 | 35,300 |
| Nov 10, 2023 | 7.70 | 7.70 | 7.39 | 7.59 | 7.59 | 81,600 |
| Nov 9, 2023 | 8.02 | 8.02 | 7.56 | 7.58 | 7.58 | 55,300 |
| Nov 8, 2023 | 8.04 | 8.12 | 7.65 | 7.79 | 7.79 | 61,600 |
| Nov 7, 2023 | 7.95 | 8.17 | 7.84 | 8.02 | 8.02 | 59,500 |
| Nov 6, 2023 | 8.28 | 8.38 | 8.00 | 8.09 | 8.09 | 80,500 |
| Nov 3, 2023 | 8.35 | 8.51 | 8.20 | 8.31 | 8.31 | 71,400 |
| Nov 2, 2023 | 7.72 | 8.26 | 7.61 | 8.15 | 8.15 | 135,300 |
| Nov 1, 2023 | 7.45 | 7.70 | 7.20 | 7.44 | 7.44 | 118,900 |
| Oct 31, 2023 | 7.20 | 7.73 | 7.16 | 7.42 | 7.42 | 144,100 |
| Oct 30, 2023 | 7.12 | 7.25 | 6.92 | 7.23 | 7.23 | 140,000 |
| Oct 27, 2023 | 7.44 | 7.54 | 6.93 | 7.15 | 7.15 | 136,000 |
| Oct 26, 2023 | 8.55 | 8.55 | 6.79 | 7.40 | 7.40 | 474,200 |
| Oct 25, 2023 | 9.83 | 9.83 | 9.14 | 9.20 | 9.20 | 194,700 |
| Oct 24, 2023 | 10.32 | 10.32 | 9.71 | 9.77 | 9.77 | 122,800 |
| Oct 23, 2023 | 10.20 | 10.33 | 10.05 | 10.13 | 10.13 | 84,800 |
| Oct 20, 2023 | 10.28 | 10.47 | 10.15 | 10.24 | 10.24 | 71,200 |
| Oct 19, 2023 | 10.58 | 10.78 | 10.31 | 10.40 | 10.40 | 81,300 |
| Oct 18, 2023 | 11.37 | 11.53 | 10.70 | 10.80 | 10.80 | 83,500 |
| Oct 17, 2023 | 11.23 | 11.85 | 11.12 | 11.37 | 11.37 | 257,500 |
| Oct 16, 2023 | 11.04 | 11.31 | 10.50 | 11.18 | 11.18 | 271,000 |
| Oct 13, 2023 | 10.46 | 10.99 | 10.34 | 10.67 | 10.67 | 224,900 |
| Oct 12, 2023 | 10.28 | 10.33 | 9.93 | 10.05 | 10.05 | 57,100 |
| Oct 11, 2023 | 10.42 | 10.65 | 9.99 | 10.23 | 10.23 | 62,200 |
| Oct 10, 2023 | 9.90 | 10.73 | 9.90 | 10.43 | 10.43 | 120,500 |
| Oct 9, 2023 | 9.80 | 9.99 | 9.56 | 9.88 | 9.88 | 55,900 |
| Oct 6, 2023 | 9.58 | 9.96 | 9.52 | 9.83 | 9.83 | 61,800 |
| Oct 5, 2023 | 10.68 | 10.75 | 9.70 | 9.77 | 9.77 | 148,400 |
| Oct 4, 2023 | 10.52 | 10.94 | 10.09 | 10.58 | 10.58 | 143,200 |
| Oct 3, 2023 | 11.32 | 11.33 | 10.22 | 10.63 | 10.63 | 188,400 |
| Oct 2, 2023 | 10.09 | 11.47 | 10.00 | 11.37 | 11.37 | 473,300 |
| Sep 29, 2023 | 9.50 | 9.87 | 9.28 | 9.76 | 9.76 | 93,800 |
| Sep 28, 2023 | 9.40 | 9.79 | 9.39 | 9.55 | 9.55 | 72,400 |
| Sep 27, 2023 | 9.48 | 9.68 | 9.19 | 9.45 | 9.45 | 35,500 |
| Sep 26, 2023 | 9.68 | 9.89 | 9.44 | 9.50 | 9.50 | 57,000 |
| Sep 25, 2023 | 9.37 | 10.00 | 9.31 | 9.60 | 9.60 | 72,300 |
| Sep 22, 2023 | 9.25 | 9.79 | 9.25 | 9.48 | 9.48 | 57,200 |
| Sep 21, 2023 | 9.36 | 9.51 | 9.17 | 9.26 | 9.26 | 57,000 |
| Sep 20, 2023 | 9.47 | 9.90 | 9.38 | 9.46 | 9.46 | 71,900 |
| Sep 19, 2023 | 10.00 | 10.11 | 9.18 | 9.60 | 9.60 | 154,700 |
| Sep 18, 2023 | 10.39 | 10.48 | 9.67 | 10.03 | 10.03 | 151,000 |
| Sep 15, 2023 | 10.35 | 10.43 | 10.00 | 10.35 | 10.35 | 300,500 |
| Sep 14, 2023 | 10.29 | 10.50 | 10.01 | 10.13 | 10.13 | 85,800 |
| Sep 13, 2023 | 10.15 | 10.49 | 9.81 | 9.97 | 9.97 | 126,800 |
| Sep 12, 2023 | 10.11 | 10.75 | 10.04 | 10.29 | 10.29 | 269,100 |
| Sep 11, 2023 | 9.61 | 10.61 | 9.61 | 10.28 | 10.28 | 178,900 |
| Sep 8, 2023 | 10.13 | 10.13 | 9.53 | 9.61 | 9.61 | 78,100 |
| Sep 7, 2023 | 9.71 | 10.42 | 9.47 | 10.04 | 10.04 | 218,700 |
| Sep 6, 2023 | 9.85 | 10.16 | 9.60 | 9.70 | 9.70 | 99,900 |
| Sep 5, 2023 | 10.10 | 10.24 | 9.56 | 9.81 | 9.81 | 186,900 |
| Sep 1, 2023 | 10.15 | 10.51 | 9.85 | 10.00 | 10.00 | 365,600 |
| Aug 31, 2023 | 9.50 | 9.85 | 9.21 | 9.47 | 9.47 | 66,200 |
| Aug 30, 2023 | 9.34 | 9.68 | 9.05 | 9.52 | 9.52 | 66,800 |
| Aug 29, 2023 | 9.65 | 9.96 | 9.21 | 9.33 | 9.33 | 192,100 |
| Aug 28, 2023 | 9.38 | 9.77 | 8.90 | 9.55 | 9.55 | 135,300 |
| Aug 25, 2023 | 8.82 | 9.50 | 8.80 | 9.24 | 9.24 | 121,900 |
| Aug 24, 2023 | 9.70 | 9.70 | 8.91 | 9.02 | 9.02 | 137,900 |
| Aug 23, 2023 | 10.43 | 10.43 | 9.19 | 9.51 | 9.51 | 280,900 |
| Aug 22, 2023 | 8.46 | 10.45 | 8.45 | 10.43 | 10.43 | 747,400 |
| Aug 21, 2023 | 8.06 | 8.24 | 7.68 | 8.02 | 8.02 | 87,200 |
| Aug 18, 2023 | 7.93 | 8.18 | 7.80 | 8.18 | 8.18 | 82,400 |
| Aug 17, 2023 | 8.17 | 8.34 | 7.94 | 8.00 | 8.00 | 24,100 |
| Aug 16, 2023 | 8.24 | 8.41 | 8.10 | 8.16 | 8.16 | 32,700 |
| Aug 15, 2023 | 8.10 | 8.41 | 7.89 | 8.24 | 8.24 | 70,100 |
| Aug 14, 2023 | 8.32 | 8.52 | 8.12 | 8.12 | 8.12 | 112,900 |
| Aug 11, 2023 | 8.33 | 8.66 | 8.27 | 8.32 | 8.32 | 31,000 |
| Aug 10, 2023 | 8.63 | 8.63 | 8.08 | 8.39 | 8.39 | 80,100 |
| Aug 9, 2023 | 8.94 | 9.10 | 8.41 | 8.54 | 8.54 | 93,400 |
| Aug 8, 2023 | 8.57 | 9.05 | 8.43 | 8.88 | 8.88 | 105,100 |
| Aug 7, 2023 | 8.08 | 8.75 | 8.05 | 8.69 | 8.69 | 152,000 |
| Aug 4, 2023 | 8.29 | 8.63 | 7.89 | 8.13 | 8.13 | 125,200 |
| Aug 3, 2023 | 8.37 | 8.50 | 8.03 | 8.38 | 8.38 | 89,900 |
| Aug 2, 2023 | 8.35 | 8.55 | 8.15 | 8.40 | 8.40 | 133,600 |
| Aug 1, 2023 | 8.05 | 8.67 | 7.96 | 8.42 | 8.42 | 275,000 |
| Jul 31, 2023 | 7.84 | 8.28 | 7.50 | 8.19 | 8.19 | 335,500 |
| Jul 28, 2023 | 7.76 | 8.19 | 7.29 | 7.72 | 7.72 | 649,900 |
| Jul 27, 2023 | 6.46 | 8.26 | 6.31 | 7.52 | 7.52 | 8,945,200 |
| Jul 26, 2023 | 4.89 | 5.01 | 4.84 | 4.93 | 4.93 | 12,800 |
| Jul 25, 2023 | 4.94 | 5.02 | 4.85 | 4.85 | 4.85 | 13,900 |
| Jul 24, 2023 | 5.07 | 5.07 | 4.95 | 4.95 | 4.95 | 15,900 |
| Jul 21, 2023 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | 7,000 |
| Jul 20, 2023 | 5.09 | 5.15 | 4.99 | 5.02 | 5.02 | 5,800 |
| Jul 19, 2023 | 5.07 | 5.10 | 5.03 | 5.07 | 5.07 | 15,000 |
| Jul 18, 2023 | 4.98 | 5.12 | 4.98 | 5.11 | 5.11 | 8,100 |
| Jul 17, 2023 | 4.97 | 5.07 | 4.97 | 4.99 | 4.99 | 17,200 |
| Jul 14, 2023 | 5.15 | 5.17 | 5.00 | 5.00 | 5.00 | 10,500 |
| Jul 13, 2023 | 5.07 | 5.16 | 5.02 | 5.15 | 5.15 | 36,900 |
| Jul 12, 2023 | 4.92 | 5.12 | 4.92 | 5.07 | 5.07 | 34,300 |
| Jul 11, 2023 | 4.90 | 4.95 | 4.89 | 4.89 | 4.89 | 9,500 |
| Jul 10, 2023 | 4.95 | 4.95 | 4.85 | 4.89 | 4.89 | 10,000 |
| Jul 7, 2023 | 4.93 | 4.96 | 4.85 | 4.92 | 4.92 | 11,300 |
| Jul 6, 2023 | 4.71 | 4.94 | 4.71 | 4.89 | 4.89 | 21,200 |
| Jul 5, 2023 | 4.74 | 4.94 | 4.62 | 4.89 | 4.89 | 14,100 |
| Jul 3, 2023 | 4.84 | 4.93 | 4.80 | 4.93 | 4.93 | 8,000 |
| Jun 30, 2023 | 4.85 | 4.85 | 4.72 | 4.84 | 4.84 | 17,600 |
| Jun 29, 2023 | 4.65 | 4.88 | 4.61 | 4.85 | 4.85 | 32,700 |
| Jun 28, 2023 | 4.65 | 4.69 | 4.60 | 4.64 | 4.64 | 15,500 |
| Jun 27, 2023 | 4.66 | 4.67 | 4.61 | 4.65 | 4.65 | 7,000 |
| Jun 26, 2023 | 4.73 | 4.90 | 4.66 | 4.66 | 4.66 | 22,200 |
| Jun 23, 2023 | 4.86 | 4.99 | 4.72 | 4.75 | 4.75 | 36,900 |
| Jun 22, 2023 | 5.10 | 5.10 | 4.95 | 4.99 | 4.99 | 19,900 |
| Jun 21, 2023 | 4.97 | 5.11 | 4.95 | 5.07 | 5.07 | 18,800 |
| Jun 20, 2023 | 4.95 | 5.20 | 4.95 | 4.99 | 4.99 | 19,300 |
| Jun 16, 2023 | 5.17 | 5.17 | 4.95 | 4.95 | 4.95 | 32,700 |
| Jun 15, 2023 | 4.87 | 5.27 | 4.78 | 5.13 | 5.13 | 81,800 |
| Jun 14, 2023 | 4.52 | 5.08 | 4.52 | 5.04 | 5.04 | 50,200 |
| Jun 13, 2023 | 4.88 | 5.00 | 4.82 | 4.83 | 4.83 | 75,500 |
| Jun 12, 2023 | 4.50 | 4.93 | 4.50 | 4.92 | 4.92 | 61,800 |
| Jun 9, 2023 | 4.73 | 4.75 | 4.62 | 4.67 | 4.67 | 12,100 |
| Jun 8, 2023 | 4.78 | 4.78 | 4.68 | 4.73 | 4.73 | 4,700 |
| Jun 7, 2023 | 4.70 | 4.78 | 4.59 | 4.71 | 4.71 | 13,200 |
| Jun 6, 2023 | 4.61 | 4.72 | 4.56 | 4.57 | 4.57 | 13,500 |
| Jun 5, 2023 | 4.49 | 4.72 | 4.35 | 4.64 | 4.64 | 17,900 |
| Jun 2, 2023 | 4.27 | 4.66 | 4.26 | 4.58 | 4.58 | 67,000 |
| Jun 1, 2023 | 4.35 | 4.40 | 4.21 | 4.32 | 4.32 | 31,300 |
| May 31, 2023 | 4.30 | 4.30 | 4.21 | 4.21 | 4.21 | 12,500 |
| May 30, 2023 | 4.26 | 4.37 | 4.20 | 4.20 | 4.20 | 12,100 |
| May 26, 2023 | 4.28 | 4.42 | 4.26 | 4.26 | 4.26 | 10,900 |
| May 25, 2023 | 4.31 | 4.33 | 4.21 | 4.27 | 4.27 | 16,700 |
| May 24, 2023 | 4.45 | 4.45 | 4.26 | 4.35 | 4.35 | 14,800 |
| May 23, 2023 | 4.27 | 4.48 | 4.25 | 4.37 | 4.37 | 6,400 |
| May 22, 2023 | 4.40 | 4.46 | 4.38 | 4.41 | 4.41 | 2,200 |
| May 19, 2023 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | 6,200 |
| May 18, 2023 | 4.29 | 4.50 | 4.26 | 4.40 | 4.40 | 36,800 |
| May 17, 2023 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 9,300 |
| May 16, 2023 | 4.16 | 4.23 | 4.16 | 4.20 | 4.20 | 1,000 |
| May 15, 2023 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 10,300 |
| May 12, 2023 | 4.18 | 4.22 | 4.12 | 4.22 | 4.22 | 14,500 |
| May 11, 2023 | 4.06 | 4.14 | 4.02 | 4.11 | 4.11 | 29,100 |
| May 10, 2023 | 4.00 | 4.08 | 4.00 | 4.05 | 4.05 | 8,000 |
| May 9, 2023 | 3.92 | 4.04 | 3.92 | 4.02 | 4.02 | 9,200 |
| May 8, 2023 | 4.03 | 4.07 | 3.94 | 3.94 | 3.94 | 10,600 |
| May 5, 2023 | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | 9,000 |
| May 4, 2023 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | 9,300 |
| May 3, 2023 | 4.01 | 4.08 | 4.00 | 4.00 | 4.00 | 17,600 |
| May 2, 2023 | 4.12 | 4.12 | 4.00 | 4.01 | 4.01 | 18,200 |
| May 1, 2023 | 4.21 | 4.22 | 4.12 | 4.12 | 4.12 | 9,400 |
| Apr 28, 2023 | 4.21 | 4.27 | 4.20 | 4.20 | 4.20 | 17,800 |
| Apr 27, 2023 | 4.09 | 4.36 | 4.09 | 4.16 | 4.16 | 46,300 |
Related Tickers
XPON Expion360 Inc.
2.2800
-2.15%
PPSI Pioneer Power Solutions, Inc.
3.9000
-0.51%
STI Solidion Technology Inc.
2.3000
-5.74%
DFLI Dragonfly Energy Holdings Corp.
0.7692
-3.21%
IPWR Ideal Power Inc.
7.63
+1.73%
EAF GrafTech International Ltd.
1.5800
-1.86%
POWL Powell Industries, Inc.
148.82
+1.72%
CCTG CCSC Technology International Holdings Limited
2.5000
+9.65%
DCFCW Tritium DCFC Limited
0.0180
0.00%
DCFC Tritium DCFC Limited
3.6400
0.00%