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

Ultralife Corp (NQ: ULBI )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 22, 2024 11.75 11.94 11.41 11.58 56,403 -0.15(-1.28%)
May 21, 2024 11.13 11.75 11.13 11.73 73,102 +0.54(+4.83%)
May 20, 2024 11.21 11.66 11.00 11.19 137,011 -0.06(-0.53%)
May 17, 2024 11.69 11.93 11.14 11.25 80,033 -0.40(-3.43%)
May 16, 2024 11.80 11.95 11.48 11.65 63,364 -0.22(-1.85%)
May 15, 2024 11.47 11.91 11.30 11.87 95,759 +0.42(+3.67%)
May 14, 2024 12.27 12.27 10.62 11.45 203,370 -0.88(-7.14%)
May 13, 2024 12.33 12.63 12.28 12.33 109,290 +0.00(+0.00%)
May 10, 2024 12.69 12.75 12.20 12.33 82,768 -0.33(-2.61%)
May 09, 2024 13.14 13.39 12.56 12.66 106,955 -0.40(-3.06%)
May 08, 2024 12.63 13.24 12.21 13.06 126,117 +0.41(+3.24%)
May 07, 2024 13.25 13.36 12.62 12.65 107,427 -0.60(-4.53%)
May 06, 2024 12.77 13.39 12.56 13.25 228,160 +0.70(+5.58%)
May 03, 2024 12.40 12.68 12.25 12.55 92,617 -0.01(-0.08%)
May 02, 2024 12.00 12.62 11.46 12.56 216,255 +0.59(+4.93%)
May 01, 2024 11.68 12.00 11.22 11.97 119,736 +0.27(+2.31%)
Apr 30, 2024 11.37 12.21 11.37 11.70 211,320 +0.16(+1.39%)
Apr 29, 2024 11.40 11.63 10.92 11.54 275,462 +0.15(+1.32%)
Apr 26, 2024 10.75 11.56 10.59 11.39 253,864 +0.68(+6.35%)
Apr 25, 2024 10.50 10.75 9.890 10.71 511,664 +1.98(+22.68%)
Apr 24, 2024 8.510 8.840 8.470 8.730 46,509 +0.32(+3.80%)
Apr 23, 2024 8.780 8.820 8.410 8.410 50,506 -0.28(-3.22%)
Apr 22, 2024 8.680 9.040 8.600 8.690 80,798 +0.02(+0.23%)
Apr 19, 2024 8.730 8.840 8.550 8.670 30,041 -0.14(-1.59%)
Apr 18, 2024 8.860 8.885 8.646 8.810 24,478 +0.03(+0.34%)
Apr 17, 2024 8.910 9.110 8.705 8.780 48,154 -0.13(-1.46%)
Apr 16, 2024 8.530 9.260 8.470 8.910 46,710 +0.31(+3.60%)
Apr 15, 2024 8.970 8.970 8.550 8.600 40,038 -0.36(-4.02%)
Apr 12, 2024 8.930 8.960 8.650 8.960 32,292 +0.06(+0.67%)
Apr 11, 2024 8.800 9.025 8.750 8.900 22,832 +0.06(+0.68%)
Apr 10, 2024 9.050 9.060 8.665 8.840 48,210 -0.21(-2.32%)
Apr 09, 2024 9.460 9.480 8.640 9.050 96,736 -0.53(-5.53%)
Apr 08, 2024 9.260 9.840 9.160 9.580 57,845 +0.30(+3.23%)
Apr 05, 2024 9.300 9.500 9.100 9.280 31,058 +0.03(+0.32%)
Apr 04, 2024 9.770 9.770 9.060 9.250 36,187 -0.38(-3.95%)
Apr 03, 2024 9.670 9.780 9.430 9.630 45,114 +0.08(+0.84%)
Apr 02, 2024 10.14 10.14 9.360 9.550 71,329 -0.41(-4.12%)
Apr 01, 2024 8.970 10.25 8.940 9.960 220,815 +1.15(+13.05%)
Mar 28, 2024 9.010 8.860 8.800 8.810 37,305 -0.22(-2.44%)
Mar 27, 2024 8.950 9.128 8.870 9.030 35,121 +0.13(+1.46%)
Mar 26, 2024 9.180 9.275 8.900 8.900 27,839 -0.30(-3.26%)
Mar 25, 2024 9.240 9.530 9.040 9.200 56,840 -0.01(-0.11%)
Mar 22, 2024 9.430 9.490 9.130 9.210 23,017 -0.29(-3.05%)
Mar 21, 2024 9.350 9.660 9.350 9.500 50,024 +0.19(+2.04%)
Mar 20, 2024 9.000 9.330 8.830 9.310 50,418 +0.22(+2.42%)
Mar 19, 2024 8.670 9.130 8.650 9.090 38,848 +0.43(+4.97%)
Mar 18, 2024 8.540 8.860 8.427 8.660 70,341 +0.24(+2.85%)
Mar 15, 2024 8.920 8.920 8.350 8.420 188,585 -0.43(-4.86%)
Mar 14, 2024 8.540 8.970 8.420 8.850 54,834 +0.34(+4.00%)
Mar 13, 2024 8.630 8.910 8.350 8.510 98,530 -0.20(-2.30%)
Mar 12, 2024 9.760 9.760 8.530 8.710 142,743 -1.08(-11.03%)
Mar 11, 2024 9.820 10.00 9.580 9.790 138,701 +0.03(+0.31%)
Mar 08, 2024 9.700 9.870 9.521 9.760 29,789 +0.01(+0.10%)
Mar 07, 2024 9.700 9.910 9.660 9.750 26,957 +0.06(+0.62%)
Mar 06, 2024 9.480 9.880 9.355 9.690 41,271 +0.31(+3.30%)
Mar 05, 2024 9.410 9.780 9.203 9.380 36,260 -0.28(-2.90%)
Mar 04, 2024 9.730 9.950 9.594 9.660 66,529 -0.04(-0.41%)
Mar 01, 2024 9.020 9.800 9.000 9.700 141,414 +0.66(+7.30%)
Feb 29, 2024 9.120 9.230 8.980 9.040 22,334 -0.01(-0.11%)
Feb 28, 2024 9.240 9.240 8.945 9.050 30,419 -0.20(-2.16%)
Feb 27, 2024 9.400 9.425 9.100 9.250 59,956 +0.00(+0.00%)
Feb 26, 2024 9.110 9.380 8.900 9.250 51,246 +0.12(+1.31%)
Feb 23, 2024 9.210 9.210 8.810 9.130 40,284 -0.26(-2.77%)
Feb 22, 2024 9.350 9.565 9.180 9.390 66,426 -0.02(-0.21%)
Feb 21, 2024 8.820 9.460 8.820 9.410 70,369 +0.59(+6.69%)
Feb 20, 2024 9.090 9.210 8.524 8.820 85,998 -0.38(-4.13%)
Feb 16, 2024 9.180 9.750 9.100 9.200 97,652 -0.16(-1.71%)
Feb 15, 2024 9.600 10.00 8.850 9.360 294,014 +1.46(+18.48%)
Feb 14, 2024 7.390 8.130 7.390 7.900 56,269 +0.52(+7.05%)
Feb 13, 2024 7.680 7.730 7.370 7.380 25,815 -0.34(-4.40%)
Feb 12, 2024 8.010 8.240 7.450 7.720 52,222 -0.15(-1.91%)
Feb 09, 2024 7.110 8.020 7.000 7.870 85,802 +0.68(+9.46%)
Feb 08, 2024 6.850 7.290 6.850 7.190 21,098 +0.34(+4.96%)
Feb 07, 2024 6.910 7.095 6.850 6.850 42,677 -0.08(-1.15%)
Feb 06, 2024 6.850 7.090 6.630 6.930 37,206 +0.02(+0.29%)
Feb 05, 2024 7.150 7.150 6.910 6.910 34,755 -0.20(-2.81%)
Feb 02, 2024 7.000 7.180 6.900 7.110 24,643 +0.09(+1.28%)
Feb 01, 2024 7.170 7.320 7.000 7.020 29,918 -0.05(-0.71%)
Jan 31, 2024 7.340 7.340 6.940 7.070 22,944 -0.27(-3.68%)
Jan 30, 2024 7.110 7.450 7.110 7.340 37,245 +0.13(+1.80%)
Jan 29, 2024 7.140 7.260 6.982 7.210 23,581 +0.00(+0.00%)
Jan 26, 2024 7.400 7.410 7.120 7.210 21,259 -0.14(-1.90%)
Jan 25, 2024 7.140 7.350 6.990 7.350 23,797 +0.30(+4.26%)
Jan 24, 2024 7.190 7.198 6.940 7.050 49,995 -0.03(-0.42%)
Jan 23, 2024 7.320 7.480 7.080 7.080 39,584 -0.18(-2.48%)
Jan 22, 2024 7.050 7.420 6.870 7.260 83,896 +0.17(+2.40%)
Jan 19, 2024 7.020 7.200 6.980 7.090 44,761 +0.11(+1.58%)
Jan 18, 2024 6.980 7.056 6.860 6.980 35,343 -0.04(-0.57%)
Jan 17, 2024 7.010 7.235 6.900 7.020 26,719 -0.07(-0.99%)
Jan 16, 2024 7.450 7.420 7.080 7.090 37,539 -0.30(-4.06%)
Jan 12, 2024 7.300 7.500 7.250 7.390 47,816 +0.23(+3.21%)
Jan 11, 2024 7.260 7.330 7.050 7.160 52,056 -0.08(-1.10%)
Jan 10, 2024 7.220 7.280 7.045 7.240 47,414 +0.08(+1.12%)
Jan 09, 2024 6.860 7.317 6.850 7.160 176,329 +0.30(+4.37%)
Jan 08, 2024 6.510 6.970 6.360 6.860 76,294 +0.39(+5.95%)
Jan 05, 2024 6.560 6.750 6.450 6.475 43,330 -0.10(-1.45%)
Jan 04, 2024 6.520 6.698 6.520 6.570 29,453 +0.05(+0.77%)
Jan 03, 2024 6.640 6.790 6.420 6.520 75,536 -0.11(-1.66%)
Jan 02, 2024 6.760 6.960 6.585 6.630 43,806 -0.19(-2.79%)
Dec 29, 2023 7.000 7.055 6.780 6.820 41,899 -0.21(-2.99%)
Dec 28, 2023 7.040 7.150 6.940 7.030 40,028 -0.05(-0.71%)
Dec 27, 2023 7.050 7.170 6.950 7.080 44,615 +0.00(+0.00%)
Dec 26, 2023 7.070 7.170 6.860 7.080 93,118 +0.01(+0.14%)
Dec 22, 2023 7.070 7.360 7.020 7.070 31,377 -0.03(-0.42%)
Dec 21, 2023 6.650 7.110 6.650 7.100 45,874 +0.42(+6.29%)
Dec 20, 2023 6.730 6.930 6.630 6.680 72,651 -0.05(-0.74%)
Dec 19, 2023 6.810 6.920 6.670 6.730 102,829 -0.08(-1.17%)
Dec 18, 2023 7.210 7.210 6.770 6.810 86,968 -0.40(-5.55%)
Dec 15, 2023 7.350 7.400 7.080 7.210 76,718 -0.17(-2.30%)
Dec 14, 2023 7.130 7.430 7.082 7.380 44,487 +0.32(+4.53%)
Dec 13, 2023 7.100 7.110 6.930 7.060 27,756 -0.02(-0.28%)
Dec 12, 2023 7.150 7.160 7.000 7.080 23,248 -0.07(-0.98%)
Dec 11, 2023 7.120 7.280 7.060 7.150 39,461 +0.00(+0.00%)
Dec 08, 2023 6.930 7.280 6.890 7.150 50,254 +0.22(+3.17%)
Dec 07, 2023 6.820 6.980 6.750 6.930 85,844 +0.13(+1.91%)
Dec 06, 2023 6.840 7.080 6.720 6.800 73,772 -0.04(-0.58%)
Dec 05, 2023 7.400 7.400 6.840 6.840 70,974 -0.57(-7.69%)
Dec 04, 2023 7.510 7.570 7.340 7.410 59,429 -0.12(-1.59%)
Dec 01, 2023 7.450 7.598 7.400 7.530 82,166 +0.04(+0.53%)
Nov 30, 2023 7.470 7.550 7.356 7.490 37,172 +0.14(+1.90%)
Nov 29, 2023 7.230 7.430 7.210 7.350 59,764 +0.26(+3.67%)
Nov 28, 2023 7.110 7.160 7.040 7.090 72,821 -0.02(-0.28%)
Nov 27, 2023 7.570 7.580 7.010 7.110 116,032 -0.42(-5.58%)
Nov 24, 2023 7.180 7.560 7.150 7.530 27,860 +0.23(+3.15%)
Nov 22, 2023 7.150 7.445 7.150 7.300 39,624 +0.08(+1.11%)
Nov 21, 2023 7.390 7.445 7.160 7.220 79,399 -0.25(-3.35%)
Nov 20, 2023 7.470 7.650 7.370 7.470 78,861 +0.09(+1.22%)
Nov 17, 2023 7.300 7.630 7.300 7.380 86,732 +0.01(+0.14%)
Nov 16, 2023 7.910 7.910 7.295 7.370 93,268 -0.56(-7.06%)
Nov 15, 2023 8.020 8.550 7.909 7.930 90,434 -0.34(-4.11%)
Nov 14, 2023 8.090 8.320 8.090 8.270 45,822 +0.29(+3.63%)
Nov 13, 2023 7.550 8.010 7.550 7.980 35,250 +0.39(+5.14%)
Nov 10, 2023 7.700 7.700 7.390 7.590 81,641 +0.01(+0.13%)
Nov 09, 2023 8.020 8.020 7.560 7.580 55,307 -0.21(-2.70%)
Nov 08, 2023 8.040 8.120 7.650 7.790 61,586 -0.23(-2.87%)
Nov 07, 2023 7.950 8.173 7.840 8.020 59,497 -0.07(-0.87%)
Nov 06, 2023 8.280 8.380 8.000 8.090 80,461 -0.22(-2.65%)
Nov 03, 2023 8.350 8.510 8.204 8.310 72,496 +0.16(+1.96%)
Nov 02, 2023 7.720 8.260 7.610 8.150 135,319 +0.71(+9.54%)
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.