ULBI(ULBI)
ULBI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $6.12 | $6.23 | $6.05 | $6.17 | 17,162 |
| 10/12/2026 | $6.25 | $6.27 | $6.16 | $6.19 | 14,506 |
| 10/9/2026 | $6.21 | $6.30 | $6.13 | $6.26 | 23,421 |
| 10/8/2026 | $6.43 | $6.43 | $6.21 | $6.21 | 26,000 |
| 10/7/2026 | $6.47 | $6.49 | $6.30 | $6.36 | 11,431 |
| 10/6/2026 | $6.47 | $6.60 | $6.43 | $6.54 | 17,718 |
| 10/5/2026 | $6.51 | $6.63 | $6.42 | $6.43 | 21,229 |
| 10/2/2026 | $6.78 | $6.86 | $6.39 | $6.51 | 19,814 |
| 10/1/2026 | $6.48 | $6.93 | $6.39 | $6.78 | 63,600 |
| 9/30/2026 | $6.43 | $6.74 | $6.43 | $6.46 | 53,605 |
| 9/29/2026 | $6.08 | $6.87 | $6.00 | $6.38 | 93,407 |
| 9/28/2026 | $6.31 | $6.31 | $6.05 | $6.05 | 17,800 |
| 9/25/2026 | $6.09 | $6.19 | $6.01 | $6.16 | 29,900 |
| 9/24/2026 | $5.92 | $6.19 | $5.87 | $6.05 | 84,338 |
| 9/23/2026 | $5.76 | $5.91 | $5.72 | $5.90 | 54,900 |
| 9/22/2026 | $5.75 | $5.76 | $5.59 | $5.70 | 75,891 |
| 9/21/2026 | $5.65 | $5.70 | $5.57 | $5.64 | 29,231 |
| 9/18/2026 | $5.56 | $5.69 | $5.49 | $5.65 | 41,100 |
| 9/17/2026 | $5.51 | $5.75 | $5.45 | $5.58 | 51,000 |
| 9/16/2026 | $5.45 | $5.56 | $5.42 | $5.45 | 25,603 |
| 9/15/2026 | $5.56 | $5.73 | $5.44 | $5.44 | 19,824 |
| 9/14/2026 | $5.60 | $5.74 | $5.43 | $5.56 | 29,900 |
| 9/11/2026 | $5.67 | $5.77 | $5.58 | $5.60 | 30,201 |
| 9/10/2026 | $5.81 | $5.81 | $5.42 | $5.65 | 85,500 |
| 9/9/2026 | $5.94 | $6.04 | $5.63 | $5.63 | 42,518 |
| 9/8/2026 | $6.06 | $6.09 | $5.94 | $5.94 | 31,750 |
| 9/4/2026 | $6.09 | $6.26 | $6.04 | $6.13 | 16,700 |
| 9/3/2026 | $6.24 | $6.42 | $5.89 | $6.10 | 43,600 |
| 9/2/2026 | $6.25 | $6.37 | $6.18 | $6.19 | 45,031 |
| 9/1/2026 | $6.30 | $6.37 | $6.15 | $6.18 | 62,121 |
| 8/31/2026 | $6.47 | $6.70 | $6.30 | $6.31 | 41,000 |
| 8/28/2026 | $6.49 | $6.61 | $6.46 | $6.47 | 20,043 |
| 8/27/2026 | $6.56 | $6.69 | $6.44 | $6.51 | 27,519 |
| 8/26/2026 | $6.60 | $6.70 | $6.46 | $6.56 | 29,121 |
| 8/25/2026 | $6.80 | $6.92 | $6.59 | $6.59 | 24,500 |
| 8/24/2026 | $6.93 | $6.94 | $6.70 | $6.77 | 46,724 |
| 8/21/2026 | $6.97 | $7.09 | $6.85 | $7.01 | 32,800 |
| 8/20/2026 | $7.00 | $7.16 | $6.83 | $6.85 | 26,700 |
| 8/19/2026 | $7.18 | $7.22 | $6.95 | $7.00 | 28,600 |
| 8/18/2026 | $6.92 | $7.29 | $6.92 | $7.11 | 26,700 |
| 8/17/2026 | $7.55 | $7.66 | $7.27 | $7.27 | 35,846 |
| 8/14/2026 | $7.37 | $7.65 | $7.01 | $7.51 | 42,013 |
| 8/13/2026 | $7.26 | $7.49 | $7.20 | $7.44 | 33,100 |
| 8/12/2026 | $7.12 | $7.38 | $7.12 | $7.22 | 90,100 |
| 8/11/2026 | $6.94 | $7.20 | $6.85 | $7.16 | 107,044 |
| 8/10/2026 | $6.39 | $6.97 | $6.21 | $6.94 | 117,095 |
| 8/7/2026 | $6.10 | $6.50 | $5.90 | $6.35 | 104,400 |
| 8/6/2026 | $5.34 | $5.42 | $5.26 | $5.32 | 50,987 |
| 8/5/2026 | $5.61 | $5.61 | $5.29 | $5.31 | 23,900 |
| 8/4/2026 | $5.31 | $5.62 | $5.31 | $5.48 | 44,590 |
| 8/3/2026 | $5.26 | $5.48 | $5.20 | $5.25 | 28,749 |
| 7/31/2026 | $5.22 | $5.28 | $5.16 | $5.19 | 35,600 |
| 7/30/2026 | $5.26 | $5.39 | $5.16 | $5.16 | 40,458 |
| 7/29/2026 | $5.32 | $5.36 | $5.24 | $5.30 | 19,721 |
| 7/28/2026 | $5.31 | $5.66 | $5.31 | $5.36 | 37,000 |
| 7/27/2026 | $5.31 | $5.54 | $5.24 | $5.41 | 25,900 |
| 7/24/2026 | $5.53 | $5.53 | $5.27 | $5.30 | 16,500 |
| 7/23/2026 | $5.40 | $5.53 | $5.38 | $5.38 | 13,600 |
| 7/22/2026 | $5.41 | $5.56 | $5.40 | $5.45 | 15,523 |
| 7/21/2026 | $5.33 | $5.64 | $5.33 | $5.44 | 49,500 |
| 7/20/2026 | $5.51 | $5.55 | $5.27 | $5.27 | 32,241 |
| 7/17/2026 | $5.55 | $5.65 | $5.45 | $5.51 | 25,437 |
| 7/16/2026 | $5.75 | $5.87 | $5.51 | $5.55 | 31,823 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
