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, 2017 6.400 6.600 6.350 6.550 24,101 +0.20(+3.15%)
Nov 29, 2017 6.500 6.700 6.250 6.350 28,856 -0.20(-3.05%)
Nov 28, 2017 6.350 6.600 6.325 6.550 25,193 +0.15(+2.34%)
Nov 27, 2017 6.350 6.500 6.300 6.400 14,663 +0.00(+0.00%)
Nov 24, 2017 6.200 6.450 6.200 6.400 11,481 +0.18(+2.81%)
Nov 22, 2017 6.250 6.250 6.150 6.225 9,143 -0.03(-0.40%)
Nov 21, 2017 6.000 6.350 5.950 6.250 29,179 +0.20(+3.31%)
Nov 20, 2017 6.050 6.250 6.030 6.050 24,305 -0.05(-0.82%)
Nov 17, 2017 5.950 6.100 5.800 6.100 43,901 +0.05(+0.83%)
Nov 16, 2017 6.200 6.350 6.050 6.050 15,094 -0.15(-2.42%)
Nov 15, 2017 6.450 6.450 6.150 6.200 29,344 -0.25(-3.88%)
Nov 14, 2017 6.250 6.500 6.000 6.450 30,432 +0.15(+2.38%)
Nov 13, 2017 6.250 6.400 6.200 6.300 37,188 -0.15(-2.33%)
Nov 10, 2017 6.250 6.550 6.150 6.450 11,428 +0.20(+3.20%)
Nov 09, 2017 6.350 6.363 6.200 6.250 25,976 -0.05(-0.79%)
Nov 08, 2017 6.400 6.650 6.300 6.300 26,117 -0.15(-2.33%)
Nov 07, 2017 6.650 6.700 6.450 6.450 28,160 -0.20(-3.01%)
Nov 06, 2017 6.550 6.800 6.300 6.650 81,756 +0.35(+5.56%)
Nov 03, 2017 6.578 6.725 6.275 6.300 63,159 -0.40(-5.97%)
Nov 02, 2017 7.500 7.500 6.500 6.700 61,016 -0.65(-8.84%)
Nov 01, 2017 7.450 7.650 6.950 7.350 21,680 -0.15(-2.00%)
Oct 31, 2017 7.150 7.600 7.050 7.500 72,471 +0.30(+4.17%)
Oct 30, 2017 7.100 7.400 7.100 7.200 22,333 -0.20(-2.70%)
Oct 27, 2017 7.500 7.600 7.250 7.400 23,792 -0.05(-0.67%)
Oct 26, 2017 7.409 7.700 7.200 7.450 54,063 +0.25(+3.47%)
Oct 25, 2017 7.250 7.428 7.050 7.200 23,672 +0.00(+0.00%)
Oct 24, 2017 7.050 7.400 7.000 7.200 22,214 +0.15(+2.13%)
Oct 23, 2017 7.350 7.450 7.000 7.050 12,618 -0.05(-0.70%)
Oct 20, 2017 7.432 7.550 7.100 7.100 37,245 -0.30(-4.05%)
Oct 19, 2017 7.350 7.550 7.350 7.400 28,074 -0.17(-2.31%)
Oct 18, 2017 7.500 7.650 7.500 7.575 17,222 +0.08(+1.00%)
Oct 17, 2017 7.650 7.767 7.500 7.500 16,397 -0.20(-2.60%)
Oct 16, 2017 7.450 7.705 7.425 7.700 58,458 +0.20(+2.67%)
Oct 13, 2017 7.450 7.500 7.309 7.500 24,770 +0.15(+2.04%)
Oct 12, 2017 7.500 7.700 7.250 7.350 50,932 -0.10(-1.34%)
Oct 11, 2017 7.550 7.250 7.450 37,647 -0.05(-0.67%)
Oct 10, 2017 7.450 7.870 6.850 7.500 139,538 -0.05(-0.66%)
Oct 09, 2017 7.550 7.900 7.400 7.550 55,617 +0.05(+0.67%)
Oct 06, 2017 7.250 7.550 7.150 7.500 129,387 +0.30(+4.17%)
Oct 05, 2017 7.100 7.250 6.850 7.200 131,815 +0.05(+0.70%)
Oct 04, 2017 7.050 7.150 6.750 7.150 57,805 +0.25(+3.62%)
Oct 03, 2017 6.850 7.050 6.750 6.900 44,117 +0.10(+1.47%)
Oct 02, 2017 6.700 7.117 6.500 6.800 88,784 +0.05(+0.74%)
Sep 29, 2017 6.750 6.950 6.750 6.750 9,613 -0.05(-0.74%)
Sep 28, 2017 6.800 6.950 6.500 6.800 20,292 +0.10(+1.49%)
Sep 27, 2017 6.800 6.881 6.505 6.700 21,485 +0.00(+0.00%)
Sep 26, 2017 6.700 6.800 6.500 6.700 30,950 -0.05(-0.74%)
Sep 25, 2017 7.000 7.000 6.500 6.750 51,534 -0.30(-4.26%)
Sep 22, 2017 7.150 7.150 6.950 7.050 16,991 -0.05(-0.70%)
Sep 21, 2017 7.050 7.100 6.946 7.100 15,897 +0.10(+1.43%)
Sep 20, 2017 7.200 7.200 6.855 7.000 43,229 -0.15(-2.10%)
Sep 19, 2017 7.050 7.150 6.950 7.150 32,689 +0.10(+1.42%)
Sep 18, 2017 6.700 7.100 6.700 7.050 51,541 +0.30(+4.44%)
Sep 15, 2017 6.800 7.000 6.750 6.750 38,559 -0.10(-1.46%)
Sep 14, 2017 7.000 7.000 6.750 6.850 38,823 -0.05(-0.72%)
Sep 13, 2017 6.600 6.900 6.500 6.900 40,998 +0.30(+4.55%)
Sep 12, 2017 6.400 6.400 6.400 6.600 35,657 +0.10(+1.54%)
Sep 11, 2017 6.500 6.518 6.350 6.500 37,693 +0.00(+0.00%)
Sep 08, 2017 6.500 6.700 6.450 6.500 33,200 -0.10(-1.52%)
Sep 07, 2017 6.450 6.700 6.355 6.600 23,004 +0.20(+3.12%)
Sep 06, 2017 6.550 6.550 6.250 6.400 28,914 -0.05(-0.78%)
Sep 05, 2017 6.400 6.600 6.350 6.450 21,504 -0.05(-0.77%)
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.