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 (%)
Nov 30, 2009 3.800 3.900 3.650 3.680 325,981 -0.11(-2.90%)
Nov 27, 2009 3.910 4.060 3.790 3.790 93,434 -0.17(-4.29%)
Nov 25, 2009 4.010 4.020 3.930 3.960 51,703 -0.04(-1.00%)
Nov 24, 2009 4.030 4.050 3.900 4.000 111,848 -0.02(-0.50%)
Nov 23, 2009 4.140 4.260 3.950 4.020 160,697 -0.08(-1.95%)
Nov 20, 2009 4.000 4.310 3.960 4.100 455,152 +0.12(+3.02%)
Nov 19, 2009 4.050 4.080 3.940 3.980 283,045 -0.08(-1.97%)
Nov 18, 2009 3.860 4.080 3.830 4.060 189,607 +0.18(+4.64%)
Nov 17, 2009 3.900 3.950 3.830 3.880 125,726 -0.04(-1.02%)
Nov 16, 2009 4.000 4.000 3.890 3.920 89,318 -0.01(-0.25%)
Nov 13, 2009 3.911 4.007 3.890 3.930 76,647 -0.03(-0.76%)
Nov 12, 2009 4.000 4.100 3.930 3.960 123,149 -0.04(-1.00%)
Nov 11, 2009 4.080 4.100 3.980 4.000 147,080 +0.02(+0.50%)
Nov 10, 2009 4.020 4.080 3.950 3.980 102,256 -0.07(-1.73%)
Nov 09, 2009 4.100 4.100 3.990 4.050 187,682 -0.02(-0.49%)
Nov 06, 2009 4.100 4.110 4.000 4.070 175,579 -0.06(-1.45%)
Nov 05, 2009 4.240 4.310 4.100 4.130 170,207 -0.02(-0.48%)
Nov 04, 2009 4.230 4.230 4.090 4.150 265,957 +0.06(+1.47%)
Nov 03, 2009 3.950 4.229 3.950 4.090 239,151 +0.13(+3.28%)
Nov 02, 2009 3.730 4.080 3.670 3.960 234,974 +0.30(+8.20%)
Oct 30, 2009 3.770 3.890 3.420 3.660 499,424 -0.05(-1.35%)
Oct 29, 2009 4.170 4.280 3.650 3.710 586,553 -0.17(-4.38%)
Oct 28, 2009 3.950 4.020 3.850 3.880 205,312 -0.06(-1.52%)
Oct 27, 2009 3.920 4.020 3.910 3.940 136,275 +0.05(+1.29%)
Oct 26, 2009 3.860 4.080 3.820 3.890 239,048 +0.08(+2.10%)
Oct 23, 2009 3.941 4.410 3.800 3.810 416,559 -0.44(-10.35%)
Oct 22, 2009 4.360 4.520 4.250 4.250 331,438 -0.10(-2.30%)
Oct 21, 2009 4.980 5.090 4.300 4.350 794,513 -0.63(-12.65%)
Oct 20, 2009 5.250 5.920 4.950 4.980 642,757 -0.74(-12.94%)
Oct 19, 2009 5.660 5.900 5.660 5.720 124,361 +0.11(+1.96%)
Oct 16, 2009 5.570 5.730 5.500 5.610 78,573 +0.01(+0.18%)
Oct 15, 2009 5.390 5.670 5.270 5.600 164,831 +0.36(+6.87%)
Oct 14, 2009 5.360 5.430 5.200 5.240 282,379 +0.05(+0.96%)
Oct 13, 2009 5.230 5.290 5.120 5.190 147,819 +0.00(+0.00%)
Oct 12, 2009 5.410 5.430 5.140 5.190 77,842 -0.11(-2.08%)
Oct 09, 2009 5.350 5.409 5.270 5.300 84,976 +0.00(+0.00%)
Oct 08, 2009 5.590 5.630 5.300 5.300 138,995 -0.23(-4.16%)
Oct 07, 2009 5.630 5.800 5.460 5.530 68,735 -0.14(-2.47%)
Oct 06, 2009 5.730 5.790 5.600 5.670 81,347 +0.00(+0.00%)
Oct 05, 2009 5.720 5.750 5.590 5.670 124,681 -0.05(-0.87%)
Oct 02, 2009 5.760 5.843 5.680 5.720 80,887 -0.07(-1.21%)
Oct 01, 2009 6.000 6.070 5.770 5.790 72,068 -0.27(-4.46%)
Sep 30, 2009 5.800 6.060 5.760 6.060 287,777 +0.32(+5.57%)
Sep 29, 2009 5.970 6.180 5.710 5.740 1,488,725 -0.16(-2.71%)
Sep 28, 2009 6.440 6.480 5.600 5.900 616,181 -0.71(-10.74%)
Sep 25, 2009 6.690 6.780 6.550 6.610 33,790 -0.12(-1.78%)
Sep 24, 2009 6.870 6.870 6.520 6.730 68,585 -0.10(-1.46%)
Sep 23, 2009 6.670 7.000 6.660 6.830 154,848 +0.39(+6.06%)
Sep 22, 2009 6.400 6.650 6.330 6.440 99,260 +0.07(+1.10%)
Sep 21, 2009 6.200 6.400 6.000 6.370 92,304 +0.04(+0.63%)
Sep 18, 2009 6.380 6.400 6.310 6.330 59,155 -0.02(-0.31%)
Sep 17, 2009 6.430 6.490 6.320 6.350 23,591 -0.07(-1.09%)
Sep 16, 2009 6.500 6.500 6.375 6.420 46,955 -0.08(-1.23%)
Sep 15, 2009 6.520 6.590 6.360 6.500 44,401 +0.00(+0.00%)
Sep 14, 2009 6.140 6.559 6.110 6.500 37,342 +0.31(+5.01%)
Sep 11, 2009 6.260 6.280 6.010 6.190 20,581 -0.06(-0.96%)
Sep 10, 2009 6.100 6.250 6.100 6.250 27,549 +0.16(+2.63%)
Sep 09, 2009 6.060 6.140 6.040 6.090 24,409 +0.04(+0.66%)
Sep 08, 2009 5.920 6.110 5.810 6.050 48,420 +0.21(+3.60%)
Sep 04, 2009 5.790 5.950 5.680 5.840 36,650 +0.04(+0.69%)
Sep 03, 2009 5.910 5.920 5.600 5.800 132,476 -0.10(-1.69%)
Sep 02, 2009 6.090 6.130 5.850 5.900 74,429 -0.24(-3.91%)
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.