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 30, 2015 6.850 7.080 6.630 6.780 144,153 -0.07(-1.02%)
Oct 29, 2015 6.650 7.400 6.500 6.850 217,734 +0.41(+6.37%)
Oct 28, 2015 6.220 6.520 6.220 6.440 56,241 +0.22(+3.54%)
Oct 27, 2015 6.400 6.400 6.200 6.220 36,228 -0.15(-2.35%)
Oct 26, 2015 6.470 6.470 6.330 6.370 37,531 -0.03(-0.47%)
Oct 23, 2015 6.360 6.480 6.270 6.400 59,024 +0.07(+1.11%)
Oct 22, 2015 6.320 6.490 6.274 6.330 38,229 +0.05(+0.80%)
Oct 21, 2015 6.360 6.390 6.150 6.280 42,704 -0.07(-1.10%)
Oct 20, 2015 6.400 6.702 6.260 6.350 146,846 +0.04(+0.63%)
Oct 19, 2015 6.080 6.370 6.077 6.310 70,614 +0.27(+4.47%)
Oct 16, 2015 5.750 6.090 5.730 6.040 54,851 +0.29(+5.04%)
Oct 15, 2015 5.620 5.790 5.530 5.750 49,379 +0.19(+3.42%)
Oct 14, 2015 5.600 5.600 5.530 5.560 12,376 +0.05(+0.91%)
Oct 13, 2015 5.520 5.617 5.380 5.510 17,473 -0.00(-0.09%)
Oct 12, 2015 5.240 5.550 5.010 5.515 57,862 +0.24(+4.55%)
Oct 09, 2015 5.830 5.870 5.220 5.275 92,589 -0.58(-9.91%)
Oct 08, 2015 5.840 6.000 5.810 5.855 35,169 -0.01(-0.25%)
Oct 07, 2015 6.070 6.080 5.780 5.870 50,787 -0.21(-3.45%)
Oct 06, 2015 6.050 6.191 6.000 6.080 54,400 -0.04(-0.65%)
Oct 05, 2015 6.000 6.387 5.950 6.120 157,608 +0.13(+2.17%)
Oct 02, 2015 6.000 6.000 5.874 5.990 25,352 +0.00(+0.00%)
Oct 01, 2015 6.000 6.000 5.830 5.990 70,157 +0.10(+1.70%)
Sep 30, 2015 6.000 6.000 5.785 5.890 83,574 +0.05(+0.86%)
Sep 29, 2015 5.740 6.000 5.700 5.840 113,539 +0.16(+2.82%)
Sep 28, 2015 5.510 5.700 5.360 5.680 44,912 +0.23(+4.22%)
Sep 25, 2015 5.340 5.490 5.180 5.450 21,440 +0.13(+2.44%)
Sep 24, 2015 5.180 5.390 5.160 5.320 20,346 +0.02(+0.38%)
Sep 23, 2015 5.480 5.489 5.270 5.300 45,878 -0.07(-1.30%)
Sep 22, 2015 5.500 5.650 5.360 5.370 58,177 +0.00(+0.00%)
Sep 21, 2015 5.200 5.490 5.196 5.370 63,565 +0.26(+5.09%)
Sep 18, 2015 4.830 5.120 4.770 5.110 47,435 +0.12(+2.40%)
Sep 17, 2015 4.850 5.200 4.820 4.990 75,639 +0.14(+2.89%)
Sep 16, 2015 4.850 4.860 4.700 4.850 506,257 +0.02(+0.41%)
Sep 15, 2015 4.730 4.875 4.730 4.830 3,461 +0.07(+1.47%)
Sep 14, 2015 4.820 4.867 4.650 4.760 7,396 -0.05(-1.04%)
Sep 11, 2015 4.760 4.840 4.650 4.810 3,691 +0.08(+1.69%)
Sep 10, 2015 4.720 4.980 4.680 4.730 18,167 +0.11(+2.38%)
Sep 09, 2015 4.750 4.930 4.600 4.620 7,522 -0.10(-2.12%)
Sep 08, 2015 5.000 5.000 4.680 4.720 15,394 -0.13(-2.68%)
Sep 04, 2015 4.580 4.850 4.850 4.850 8,700 +0.28(+6.13%)
Sep 03, 2015 4.560 4.690 4.440 4.570 7,914 +0.06(+1.33%)
Sep 02, 2015 4.400 4.580 4.260 4.510 160,904 +0.13(+2.97%)
Sep 01, 2015 4.350 4.440 4.270 4.380 85,836 +0.04(+0.92%)
Aug 31, 2015 4.300 4.450 4.210 4.340 26,741 +0.01(+0.23%)
Aug 28, 2015 4.280 4.440 4.260 4.330 4,504 -0.02(-0.46%)
Aug 27, 2015 4.246 4.444 4.210 4.350 15,806 +0.11(+2.59%)
Aug 26, 2015 4.220 4.250 4.200 4.240 7,597 -0.04(-0.93%)
Aug 25, 2015 4.320 4.350 4.200 4.280 8,049 +0.00(+0.00%)
Aug 24, 2015 4.200 4.310 4.200 4.280 8,100 -0.03(-0.70%)
Aug 21, 2015 4.260 4.430 4.220 4.310 10,507 -0.02(-0.35%)
Aug 20, 2015 4.420 4.490 4.220 4.325 3,721 -0.12(-2.81%)
Aug 19, 2015 4.345 4.470 4.330 4.450 1,874 +0.01(+0.23%)
Aug 18, 2015 4.450 4.450 4.420 4.440 954 +0.02(+0.45%)
Aug 17, 2015 4.460 4.500 4.312 4.420 36,630 -0.08(-1.78%)
Aug 14, 2015 4.378 4.570 4.378 4.500 4,913 +0.21(+5.02%)
Aug 13, 2015 4.250 4.470 4.212 4.285 9,826 +0.01(+0.17%)
Aug 12, 2015 4.200 4.300 4.200 4.278 3,365 +0.07(+1.61%)
Aug 11, 2015 4.430 4.440 4.210 4.210 25,050 -0.23(-5.18%)
Aug 10, 2015 4.430 4.680 4.290 4.440 28,074 +0.07(+1.60%)
Aug 07, 2015 4.390 4.430 4.274 4.370 12,220 +0.04(+0.92%)
Aug 06, 2015 4.210 4.400 4.210 4.330 6,434 -0.06(-1.37%)
Aug 05, 2015 4.280 4.390 4.280 4.390 23,229 +0.12(+2.81%)
Aug 04, 2015 4.260 4.410 4.243 4.270 10,798 +0.02(+0.59%)
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.