Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 5.400 5.500 5.400 5.500 18,540 +0.05(+0.92%)
Jan 30, 2017 5.550 5.550 5.400 5.450 13,610 -0.10(-1.80%)
Jan 27, 2017 5.505 5.550 5.500 5.550 14,142 +0.05(+0.91%)
Jan 26, 2017 5.550 5.550 5.500 5.500 7,723 +0.00(+0.00%)
Jan 25, 2017 5.400 5.600 5.400 5.500 16,407 +0.10(+1.85%)
Jan 24, 2017 5.350 5.400 5.350 5.400 5,349 +0.00(+0.00%)
Jan 23, 2017 5.450 5.500 5.375 5.400 6,826 -0.05(-0.92%)
Jan 20, 2017 5.463 5.463 5.442 5.450 1,180 +0.00(+0.00%)
Jan 19, 2017 5.450 5.500 5.424 5.450 16,385 +0.05(+0.93%)
Jan 18, 2017 5.300 5.400 5.200 5.400 17,668 +0.15(+2.86%)
Jan 17, 2017 5.200 5.300 5.200 5.250 13,643 +0.05(+0.96%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 12, 2017 5.150 5.200 5.150 5.200 16,548 +0.05(+0.97%)
Jan 11, 2017 5.150 5.200 5.100 5.150 11,001 -0.05(-0.96%)
Jan 10, 2017 5.050 5.200 5.050 5.200 13,236 -0.05(-0.95%)
Jan 09, 2017 5.200 5.250 5.050 5.250 15,027 +0.04(+0.81%)
Jan 06, 2017 5.150 5.250 5.088 5.208 17,847 +0.01(+0.15%)
Jan 05, 2017 4.995 5.200 4.995 5.200 22,407 +0.25(+5.05%)
Jan 04, 2017 4.900 5.000 4.900 4.950 4,089 +0.03(+0.51%)
Jan 03, 2017 4.950 4.950 4.925 4.925 3,802 -0.03(-0.51%)
Dec 30, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Dec 29, 2016 4.800 4.850 4.750 4.850 8,344 +0.10(+2.11%)
Dec 28, 2016 4.800 4.850 4.750 4.750 6,545 +0.00(+0.00%)
Dec 27, 2016 4.750 4.838 4.700 4.750 30,395 -0.05(-1.04%)
Dec 23, 2016 4.800 4.800 4.800 0 -0.05(-1.03%)
Dec 22, 2016 4.800 4.850 4.700 4.850 5,379 +0.09(+1.95%)
Dec 21, 2016 4.855 4.888 4.700 4.757 9,586 -0.14(-2.91%)
Dec 20, 2016 4.905 4.949 4.850 4.900 10,946 -0.01(-0.20%)
Dec 19, 2016 4.900 4.961 4.900 4.910 10,604 -0.04(-0.71%)
Dec 16, 2016 4.900 4.945 4.900 4.945 2,506 -0.00(-0.10%)
Dec 15, 2016 4.900 4.950 4.900 4.950 1,640 +0.10(+2.06%)
Dec 14, 2016 4.880 4.950 4.850 4.850 6,542 +0.00(+0.00%)
Dec 13, 2016 4.800 4.857 4.800 4.850 13,607 +0.05(+1.04%)
Dec 12, 2016 4.800 4.850 4.800 4.800 2,511 +0.05(+1.05%)
Dec 09, 2016 4.800 4.843 4.700 4.750 13,233 -0.05(-1.04%)
Dec 08, 2016 4.800 4.900 4.800 4.800 14,841 +0.00(+0.00%)
Dec 07, 2016 4.800 4.950 4.750 4.800 30,001 +0.10(+2.13%)
Dec 06, 2016 4.750 4.850 4.700 4.700 14,166 -0.10(-2.08%)
Dec 05, 2016 4.790 4.800 4.712 4.800 1,989 +0.10(+2.13%)
Dec 02, 2016 4.800 4.802 4.700 4.700 6,614 -0.05(-1.05%)
Dec 01, 2016 5.050 5.050 4.700 4.750 57,756 -0.30(-5.94%)
Nov 30, 2016 5.050 5.050 4.907 5.050 15,274 +0.04(+0.90%)
Nov 29, 2016 4.850 5.050 4.800 5.005 33,313 +0.21(+4.27%)
Nov 28, 2016 4.800 4.900 4.750 4.800 29,016 +0.00(+0.00%)
Nov 25, 2016 4.687 4.800 4.687 4.800 14,914 +0.15(+3.23%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2016 4.650 4.700 4.650 4.650 3,618 +0.05(+1.09%)
Nov 21, 2016 4.700 4.800 4.600 4.600 32,019 -0.05(-1.08%)
Nov 18, 2016 4.700 4.800 4.600 4.650 13,886 +0.05(+1.09%)
Nov 17, 2016 4.650 4.850 4.550 4.600 56,550 -0.10(-2.13%)
Nov 16, 2016 4.350 4.750 4.345 4.700 43,377 +0.40(+9.30%)
Nov 15, 2016 4.200 4.300 4.150 4.300 26,928 +0.05(+1.18%)
Nov 14, 2016 4.438 4.438 4.250 4.250 31,824 +0.00(+0.00%)
Nov 11, 2016 4.250 4.350 4.150 4.250 55,433 -0.10(-2.30%)
Nov 10, 2016 4.488 4.488 4.300 4.350 17,603 +0.00(+0.00%)
Nov 09, 2016 4.200 4.395 4.200 4.350 12,853 +0.05(+1.16%)
Nov 08, 2016 4.300 4.640 4.300 4.300 18,702 -0.10(-2.27%)
Nov 07, 2016 4.150 4.600 4.150 4.400 40,775 +0.30(+7.32%)
Nov 04, 2016 4.194 4.200 4.100 4.100 10,228 +0.05(+1.23%)
Nov 03, 2016 4.150 4.150 4.050 4.050 21,178 -0.10(-2.41%)
Nov 02, 2016 4.150 4.200 4.050 4.150 12,223 +0.05(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.