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 (%)
Oct 31, 2014 3.260 3.260 3.010 3.170 33,801 +0.09(+2.92%)
Oct 30, 2014 2.900 3.250 2.894 3.080 30,918 +0.08(+2.67%)
Oct 29, 2014 3.040 3.070 2.970 3.000 14,273 -0.04(-1.48%)
Oct 28, 2014 2.970 3.080 2.970 3.045 13,272 +0.00(+0.16%)
Oct 27, 2014 3.063 3.070 3.011 3.040 4,677 +0.02(+0.66%)
Oct 24, 2014 3.010 3.030 3.010 3.020 10,189 +0.01(+0.33%)
Oct 23, 2014 3.020 3.030 2.942 3.010 19,877 +0.01(+0.33%)
Oct 22, 2014 3.050 3.070 2.980 3.000 8,603 -0.10(-3.23%)
Oct 21, 2014 3.080 3.260 3.080 3.100 1,063 +0.05(+1.64%)
Oct 20, 2014 3.140 3.060 3.050 3.050 22,354 -0.01(-0.33%)
Oct 17, 2014 2.920 3.160 2.920 3.060 42,435 +0.11(+3.73%)
Oct 16, 2014 3.070 3.100 2.940 2.950 62,427 -0.15(-4.84%)
Oct 15, 2014 3.130 3.130 3.080 3.100 4,111 -0.10(-3.13%)
Oct 14, 2014 3.260 3.310 3.070 3.200 62,639 -0.11(-3.32%)
Oct 13, 2014 3.240 3.380 3.230 3.310 9,290 +0.11(+3.44%)
Oct 10, 2014 3.170 3.200 3.160 3.200 5,914 +0.01(+0.31%)
Oct 09, 2014 3.160 3.270 3.140 3.190 6,020 -0.07(-2.15%)
Oct 08, 2014 3.270 3.270 3.130 3.260 2,421 +0.05(+1.56%)
Oct 07, 2014 3.300 3.440 3.210 3.210 8,781 -0.10(-2.95%)
Oct 06, 2014 3.325 3.390 3.230 3.308 7,027 -0.04(-1.27%)
Oct 03, 2014 3.310 3.350 3.140 3.350 12,488 +0.22(+7.03%)
Oct 02, 2014 3.110 3.160 3.100 3.130 9,158 +0.04(+1.29%)
Oct 01, 2014 3.200 3.264 3.070 3.090 26,206 -0.15(-4.63%)
Sep 30, 2014 3.240 3.420 3.230 3.240 13,571 -0.03(-0.92%)
Sep 29, 2014 3.200 3.430 3.190 3.270 28,051 +0.07(+2.19%)
Sep 26, 2014 3.200 3.200 3.180 3.200 5,142 +0.04(+1.27%)
Sep 25, 2014 3.070 3.220 3.070 3.160 7,912 +0.08(+2.60%)
Sep 24, 2014 3.090 3.140 3.050 3.080 13,084 -0.03(-0.96%)
Sep 23, 2014 3.120 3.170 3.101 3.110 51,496 -0.06(-1.89%)
Sep 22, 2014 3.100 3.170 3.100 3.170 29,229 +0.07(+2.26%)
Sep 19, 2014 3.100 3.140 3.050 3.100 62,253 +0.00(+0.00%)
Sep 18, 2014 3.110 3.130 3.050 3.100 39,932 -0.05(-1.59%)
Sep 17, 2014 3.260 3.320 3.052 3.150 171,962 -0.11(-3.37%)
Sep 16, 2014 3.200 3.260 3.120 3.260 14,104 +0.07(+2.19%)
Sep 15, 2014 3.230 3.280 3.181 3.190 13,336 +0.01(+0.31%)
Sep 12, 2014 3.390 3.390 3.170 3.180 14,811 -0.09(-2.75%)
Sep 11, 2014 3.210 3.380 3.210 3.270 26,447 +0.08(+2.67%)
Sep 10, 2014 3.320 3.400 3.170 3.185 31,586 -0.09(-2.90%)
Sep 09, 2014 3.300 3.410 3.270 3.280 16,523 -0.04(-1.20%)
Sep 08, 2014 3.400 3.409 3.280 3.320 41,930 -0.09(-2.64%)
Sep 05, 2014 3.370 3.440 3.280 3.410 60,437 +0.05(+1.49%)
Sep 04, 2014 3.380 3.400 3.290 3.360 8,100 -0.01(-0.30%)
Sep 03, 2014 3.430 3.439 3.370 3.370 14,093 -0.00(-0.12%)
Sep 02, 2014 3.402 3.442 3.402 3.374 2,295 -0.02(-0.74%)
Aug 29, 2014 3.400 3.399 3.399 3.399 1,100 -0.02(-0.61%)
Aug 28, 2014 3.386 3.420 3.370 3.420 1,062 +0.05(+1.48%)
Aug 27, 2014 3.370 3.410 3.370 3.370 4,621 +0.02(+0.60%)
Aug 26, 2014 3.320 3.440 3.320 3.350 3,402 +0.00(+0.00%)
Aug 25, 2014 3.370 3.440 3.300 3.350 13,842 -0.05(-1.47%)
Aug 22, 2014 3.429 3.450 3.280 3.400 9,006 +0.04(+1.19%)
Aug 21, 2014 3.320 3.470 3.300 3.360 14,025 +0.03(+0.90%)
Aug 20, 2014 3.400 3.400 3.400 3.330 27,104 +0.02(+0.60%)
Aug 19, 2014 3.290 3.400 3.281 3.310 20,087 +0.01(+0.30%)
Aug 18, 2014 3.280 3.380 3.270 3.300 22,513 +0.02(+0.61%)
Aug 15, 2014 3.310 3.355 3.280 3.280 10,599 +0.01(+0.31%)
Aug 14, 2014 3.450 3.460 3.250 3.270 46,904 -0.13(-3.82%)
Aug 13, 2014 3.460 3.410 3.350 3.400 23,009 -0.01(-0.29%)
Aug 12, 2014 3.410 3.460 3.370 3.410 17,059 +0.03(+0.89%)
Aug 11, 2014 3.460 3.700 3.350 3.380 31,115 -0.10(-2.87%)
Aug 08, 2014 3.510 3.779 3.380 3.480 26,774 -0.06(-1.69%)
Aug 07, 2014 3.360 3.540 3.240 3.540 27,725 +0.33(+10.28%)
Aug 06, 2014 3.350 3.410 3.152 3.210 49,296 -0.14(-4.18%)
Aug 05, 2014 3.560 3.690 3.260 3.350 81,649 -0.19(-5.37%)
Aug 04, 2014 3.580 3.830 3.510 3.540 29,726 +0.02(+0.57%)
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.