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

Ultralife Corp (NQ: ULBI )

12.06 +0.76 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2021 5.360 5.400 5.240 5.350 48,954 -0.06(-1.11%)
Nov 29, 2021 5.520 5.570 5.400 5.410 37,466 -0.12(-2.17%)
Nov 26, 2021 5.510 5.560 5.380 5.530 19,553 -0.05(-0.90%)
Nov 24, 2021 5.620 5.630 5.520 5.580 30,368 +0.01(+0.18%)
Nov 23, 2021 5.660 5.810 5.560 5.570 43,701 -0.14(-2.45%)
Nov 22, 2021 5.780 5.855 5.700 5.710 22,202 -0.09(-1.55%)
Nov 19, 2021 5.880 6.060 5.750 5.800 24,765 -0.07(-1.19%)
Nov 18, 2021 6.020 5.900 5.840 5.870 88,174 -0.15(-2.49%)
Nov 17, 2021 6.000 6.030 5.870 6.020 49,544 +0.00(+0.00%)
Nov 16, 2021 6.050 6.190 6.000 6.020 21,305 -0.07(-1.15%)
Nov 15, 2021 5.780 6.090 5.730 6.090 72,522 +0.37(+6.47%)
Nov 12, 2021 5.860 5.930 5.700 5.720 46,592 -0.07(-1.21%)
Nov 11, 2021 5.800 5.889 5.720 5.790 36,097 +0.07(+1.22%)
Nov 10, 2021 5.850 5.720 45,773 -0.13(-2.22%)
Nov 09, 2021 5.850 6.160 5.820 5.850 38,891 -0.03(-0.51%)
Nov 08, 2021 6.090 6.219 5.820 5.880 67,296 -0.21(-3.45%)
Nov 05, 2021 6.160 6.360 6.080 6.090 15,516 -0.02(-0.33%)
Nov 04, 2021 6.220 6.410 6.060 6.110 50,734 -0.10(-1.61%)
Nov 03, 2021 6.400 6.410 6.180 6.210 37,707 -0.18(-2.82%)
Nov 02, 2021 6.310 6.430 6.300 6.390 38,790 +0.08(+1.27%)
Nov 01, 2021 6.250 6.480 6.260 6.310 51,549 +0.05(+0.80%)
Oct 29, 2021 6.120 6.350 6.032 6.260 55,379 +0.10(+1.62%)
Oct 28, 2021 6.720 6.870 6.150 6.160 150,973 -0.74(-10.72%)
Oct 27, 2021 6.990 7.051 6.890 6.900 16,460 -0.10(-1.43%)
Oct 26, 2021 7.090 6.980 7.000 27,246 +0.00(+0.00%)
Oct 25, 2021 7.000 7.050 7.000 7.000 24,151 +0.00(+0.00%)
Oct 22, 2021 6.990 7.000 6.939 7.000 19,186 +0.00(+0.00%)
Oct 21, 2021 6.980 7.070 6.948 7.000 21,342 +0.04(+0.57%)
Oct 20, 2021 7.140 7.140 6.900 6.960 70,646 -0.08(-1.14%)
Oct 19, 2021 6.980 7.060 6.900 7.040 45,033 +0.12(+1.73%)
Oct 18, 2021 7.100 7.100 6.910 6.920 32,952 -0.18(-2.54%)
Oct 15, 2021 7.080 7.150 7.080 7.100 29,654 -0.05(-0.70%)
Oct 14, 2021 7.165 7.165 7.060 7.150 7,724 +0.11(+1.56%)
Oct 13, 2021 7.000 7.100 7.000 7.040 9,489 +0.03(+0.43%)
Oct 12, 2021 7.090 7.120 7.010 7.010 11,761 -0.08(-1.13%)
Oct 11, 2021 7.150 7.150 7.090 7.090 13,912 -0.06(-0.84%)
Oct 08, 2021 7.100 7.230 7.100 7.150 6,736 +0.05(+0.70%)
Oct 07, 2021 7.100 7.140 7.090 7.100 12,472 -0.02(-0.28%)
Oct 06, 2021 7.050 7.120 7.025 7.120 14,438 +0.07(+0.99%)
Oct 05, 2021 7.120 7.120 7.010 7.050 51,966 +0.00(+0.00%)
Oct 04, 2021 7.150 7.320 7.040 7.050 26,440 -0.05(-0.70%)
Oct 01, 2021 7.160 7.200 7.100 7.100 14,798 -0.02(-0.28%)
Sep 30, 2021 7.050 7.140 7.010 7.120 20,399 +0.04(+0.56%)
Sep 29, 2021 7.240 7.390 7.040 7.080 29,015 -0.19(-2.61%)
Sep 28, 2021 7.380 7.530 7.230 7.270 35,970 -0.17(-2.28%)
Sep 27, 2021 7.480 7.550 7.430 7.440 34,774 -0.05(-0.67%)
Sep 24, 2021 7.430 7.577 7.430 7.490 14,238 +0.03(+0.40%)
Sep 23, 2021 7.445 7.527 7.400 7.460 17,904 +0.05(+0.67%)
Sep 22, 2021 7.450 7.530 7.370 7.410 27,295 +0.04(+0.54%)
Sep 21, 2021 7.330 7.480 7.281 7.370 20,258 +0.11(+1.52%)
Sep 20, 2021 7.460 7.510 7.219 7.260 41,498 -0.45(-5.84%)
Sep 17, 2021 7.540 7.760 7.390 7.710 207,894 +0.25(+3.35%)
Sep 16, 2021 7.510 7.538 7.200 7.460 128,645 -0.05(-0.67%)
Sep 15, 2021 7.720 7.750 7.510 7.510 97,188 -0.27(-3.47%)
Sep 14, 2021 8.000 8.105 7.725 7.780 50,220 -0.16(-2.02%)
Sep 13, 2021 8.020 8.070 7.900 7.940 47,481 -0.09(-1.12%)
Sep 10, 2021 8.180 8.240 8.000 8.030 31,201 -0.15(-1.83%)
Sep 09, 2021 8.060 8.210 8.010 8.180 35,377 +0.15(+1.87%)
Sep 08, 2021 8.200 8.300 8.020 8.030 46,966 -0.20(-2.43%)
Sep 07, 2021 8.280 8.430 8.140 8.230 76,515 -0.02(-0.24%)
Sep 03, 2021 8.360 8.450 8.240 8.250 25,163 -0.09(-1.08%)
Sep 02, 2021 8.310 8.470 8.290 8.340 6,818 +0.10(+1.21%)
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.