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, 2012 2.680 2.770 2.610 2.740 44,410 +0.01(+0.37%)
Nov 29, 2012 2.700 2.890 2.700 2.730 1,818 +0.02(+0.74%)
Nov 28, 2012 2.670 2.750 2.670 2.710 3,217 -0.01(-0.37%)
Nov 27, 2012 2.800 2.800 2.710 2.720 21,978 -0.07(-2.51%)
Nov 26, 2012 2.960 2.960 2.780 2.790 7,300 -0.17(-5.74%)
Nov 23, 2012 2.780 3.000 2.750 2.960 3,390 +0.21(+7.64%)
Nov 21, 2012 2.740 2.780 2.620 2.750 42,075 +0.00(+0.00%)
Nov 20, 2012 2.870 3.050 2.700 2.750 77,237 -0.13(-4.51%)
Nov 19, 2012 2.820 2.999 2.820 2.880 11,469 +0.08(+2.86%)
Nov 16, 2012 2.842 3.040 2.800 2.800 2,149 -0.20(-6.67%)
Nov 15, 2012 2.980 3.150 2.820 3.000 26,441 +0.01(+0.33%)
Nov 14, 2012 3.000 3.100 2.881 2.990 32,117 -0.01(-0.33%)
Nov 13, 2012 3.130 3.240 3.000 3.000 182,577 -0.10(-3.23%)
Nov 12, 2012 3.120 3.320 3.020 3.100 49,533 +0.03(+0.98%)
Nov 09, 2012 3.110 3.330 3.060 3.070 12,677 -0.03(-0.97%)
Nov 08, 2012 3.330 3.330 3.100 3.100 11,583 -0.28(-8.28%)
Nov 07, 2012 3.530 3.560 3.191 3.380 29,240 -0.15(-4.25%)
Nov 06, 2012 3.350 3.970 3.200 3.530 19,489 +0.29(+8.95%)
Nov 05, 2012 3.300 3.390 3.210 3.240 14,213 -0.01(-0.31%)
Nov 02, 2012 3.380 3.450 3.141 3.250 19,393 -0.03(-0.91%)
Nov 01, 2012 3.490 3.500 3.060 3.280 42,636 +0.21(+6.84%)
Oct 31, 2012 3.020 3.130 3.000 3.070 14,380 +0.00(+0.00%)
Oct 26, 2012 3.000 3.070 3.070 3.070 15,500 +0.05(+1.66%)
Oct 25, 2012 3.090 3.100 3.010 3.020 9,572 -0.04(-1.31%)
Oct 24, 2012 3.000 3.140 3.000 3.060 142,495 +0.12(+4.08%)
Oct 23, 2012 3.150 3.190 2.940 2.940 30,420 -0.21(-6.67%)
Oct 19, 2012 3.100 3.150 3.000 3.150 12,417 +0.03(+0.96%)
Oct 18, 2012 3.050 3.120 3.030 3.120 4,682 -0.04(-1.27%)
Oct 17, 2012 3.060 3.160 3.000 3.160 1,762 +0.04(+1.28%)
Oct 16, 2012 3.000 3.240 3.000 3.120 6,714 +0.08(+2.63%)
Oct 15, 2012 2.820 3.099 2.820 3.040 15,981 +0.05(+1.67%)
Oct 12, 2012 2.920 3.000 2.875 2.990 11,880 +0.01(+0.34%)
Oct 11, 2012 2.960 3.030 2.860 2.980 4,265 +0.00(+0.00%)
Oct 10, 2012 2.880 3.080 2.820 2.980 27,199 +0.11(+3.83%)
Oct 09, 2012 2.850 2.990 2.840 2.870 16,060 -0.04(-1.37%)
Oct 08, 2012 2.960 2.960 2.840 2.910 13,637 -0.11(-3.64%)
Oct 05, 2012 2.940 3.040 2.850 3.020 3,850 +0.12(+4.14%)
Oct 04, 2012 3.010 3.020 2.900 2.900 111,719 -0.18(-5.84%)
Oct 03, 2012 2.880 3.160 2.740 3.080 95,805 +0.14(+4.76%)
Oct 02, 2012 3.090 3.090 2.840 2.940 19,166 -0.01(-0.34%)
Oct 01, 2012 3.110 3.270 2.890 2.950 153,841 -0.16(-5.14%)
Sep 28, 2012 3.100 3.110 3.010 3.110 8,528 +0.01(+0.32%)
Sep 27, 2012 3.050 3.100 3.010 3.100 13,542 +0.09(+2.99%)
Sep 26, 2012 3.020 3.070 3.010 3.010 39,910 -0.06(-1.95%)
Sep 25, 2012 3.060 3.100 3.020 3.070 7,250 -0.04(-1.29%)
Sep 24, 2012 3.150 3.250 3.070 3.110 8,891 -0.04(-1.27%)
Sep 21, 2012 3.160 3.160 3.060 3.150 6,514 -0.01(-0.32%)
Sep 20, 2012 3.100 3.410 3.100 3.160 14,536 +0.06(+1.94%)
Sep 19, 2012 3.270 3.380 3.070 3.100 50,918 -0.10(-3.13%)
Sep 18, 2012 3.120 3.370 3.120 3.200 6,799 +0.02(+0.63%)
Sep 17, 2012 3.300 3.390 3.090 3.180 26,087 -0.13(-3.93%)
Sep 14, 2012 3.220 3.430 3.170 3.310 30,536 +0.14(+4.42%)
Sep 13, 2012 3.130 3.210 3.030 3.170 27,101 +0.04(+1.28%)
Sep 12, 2012 3.100 3.220 3.050 3.130 9,100 +0.04(+1.46%)
Sep 11, 2012 3.170 3.400 3.040 3.085 55,724 -0.04(-1.12%)
Sep 10, 2012 3.070 3.350 3.000 3.120 62,076 +0.05(+1.63%)
Sep 07, 2012 3.170 3.170 2.950 3.070 162,632 +0.00(+0.00%)
Sep 06, 2012 3.010 3.130 2.851 3.070 22,426 +0.02(+0.66%)
Sep 05, 2012 3.040 3.170 2.959 3.050 33,635 +0.01(+0.33%)
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.