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, 2023 7.470 7.550 7.356 7.490 37,172 +0.14(+1.90%)
Nov 29, 2023 7.230 7.430 7.210 7.350 59,764 +0.26(+3.67%)
Nov 28, 2023 7.110 7.160 7.040 7.090 72,821 -0.02(-0.28%)
Nov 27, 2023 7.570 7.580 7.010 7.110 116,032 -0.42(-5.58%)
Nov 24, 2023 7.180 7.560 7.150 7.530 27,860 +0.23(+3.15%)
Nov 22, 2023 7.150 7.445 7.150 7.300 39,624 +0.08(+1.11%)
Nov 21, 2023 7.390 7.445 7.160 7.220 79,399 -0.25(-3.35%)
Nov 20, 2023 7.470 7.650 7.370 7.470 78,861 +0.09(+1.22%)
Nov 17, 2023 7.300 7.630 7.300 7.380 86,732 +0.01(+0.14%)
Nov 16, 2023 7.910 7.910 7.295 7.370 93,268 -0.56(-7.06%)
Nov 15, 2023 8.020 8.550 7.909 7.930 90,434 -0.34(-4.11%)
Nov 14, 2023 8.090 8.320 8.090 8.270 45,822 +0.29(+3.63%)
Nov 13, 2023 7.550 8.010 7.550 7.980 35,250 +0.39(+5.14%)
Nov 10, 2023 7.700 7.700 7.390 7.590 81,641 +0.01(+0.13%)
Nov 09, 2023 8.020 8.020 7.560 7.580 55,307 -0.21(-2.70%)
Nov 08, 2023 8.040 8.120 7.650 7.790 61,586 -0.23(-2.87%)
Nov 07, 2023 7.950 8.173 7.840 8.020 59,497 -0.07(-0.87%)
Nov 06, 2023 8.280 8.380 8.000 8.090 80,461 -0.22(-2.65%)
Nov 03, 2023 8.350 8.510 8.204 8.310 72,496 +0.16(+1.96%)
Nov 02, 2023 7.720 8.260 7.610 8.150 135,319 +0.71(+9.54%)
Nov 01, 2023 7.450 7.701 7.200 7.440 118,872 +0.02(+0.27%)
Oct 31, 2023 7.200 7.730 7.155 7.420 144,147 +0.19(+2.63%)
Oct 30, 2023 7.120 7.250 6.920 7.230 140,004 +0.08(+1.12%)
Oct 27, 2023 7.440 7.540 6.934 7.150 135,995 -0.25(-3.38%)
Oct 26, 2023 8.550 8.550 6.790 7.400 474,221 -1.80(-19.57%)
Oct 25, 2023 9.830 9.830 9.140 9.200 194,654 -0.57(-5.83%)
Oct 24, 2023 10.32 10.32 9.705 9.770 122,930 -0.36(-3.55%)
Oct 23, 2023 10.20 10.33 10.05 10.13 84,799 -0.11(-1.07%)
Oct 20, 2023 10.28 10.47 10.15 10.24 71,184 -0.16(-1.54%)
Oct 19, 2023 10.58 10.78 10.31 10.40 81,258 -0.40(-3.70%)
Oct 18, 2023 11.37 11.53 10.70 10.80 83,547 -0.57(-5.01%)
Oct 17, 2023 11.23 11.85 11.12 11.37 257,511 +0.19(+1.70%)
Oct 16, 2023 11.04 11.31 10.50 11.18 271,011 +0.51(+4.78%)
Oct 13, 2023 10.46 10.99 10.34 10.67 224,904 +0.62(+6.17%)
Oct 12, 2023 10.28 10.33 9.930 10.05 56,844 -0.18(-1.76%)
Oct 11, 2023 10.42 10.65 9.990 10.23 62,215 -0.20(-1.92%)
Oct 10, 2023 9.900 10.73 9.900 10.43 120,549 +0.55(+5.57%)
Oct 09, 2023 9.800 9.990 9.560 9.880 55,892 +0.05(+0.51%)
Oct 06, 2023 9.580 9.956 9.520 9.830 61,904 +0.06(+0.61%)
Oct 05, 2023 10.68 10.75 9.700 9.770 148,452 -0.81(-7.66%)
Oct 04, 2023 10.52 10.94 10.09 10.58 143,186 -0.05(-0.47%)
Oct 03, 2023 11.32 11.33 10.22 10.63 188,366 -0.74(-6.51%)
Oct 02, 2023 10.09 11.47 10.00 11.37 473,332 +1.61(+16.50%)
Sep 29, 2023 9.500 9.871 9.280 9.760 95,006 +0.21(+2.20%)
Sep 28, 2023 9.400 9.790 9.390 9.550 72,425 +0.10(+1.06%)
Sep 27, 2023 9.480 9.683 9.190 9.450 35,546 -0.05(-0.53%)
Sep 26, 2023 9.680 9.890 9.440 9.500 57,039 -0.10(-1.04%)
Sep 25, 2023 9.370 9.680 9.500 9.600 72,308 +0.12(+1.27%)
Sep 22, 2023 9.250 9.790 9.250 9.480 57,207 +0.22(+2.38%)
Sep 21, 2023 9.360 9.510 9.170 9.260 57,214 -0.20(-2.11%)
Sep 20, 2023 9.470 9.900 9.380 9.460 71,933 -0.14(-1.46%)
Sep 19, 2023 10.00 10.11 9.180 9.600 154,732 -0.43(-4.29%)
Sep 18, 2023 10.39 10.48 9.670 10.03 151,009 -0.32(-3.09%)
Sep 15, 2023 10.35 10.43 10.00 10.35 300,517 +0.22(+2.17%)
Sep 14, 2023 10.29 10.50 10.01 10.13 85,756 +0.16(+1.60%)
Sep 13, 2023 10.15 10.49 9.810 9.970 126,838 -0.32(-3.11%)
Sep 12, 2023 10.11 10.75 10.04 10.29 268,639 +0.01(+0.10%)
Sep 11, 2023 9.610 10.61 9.610 10.28 178,920 +0.67(+6.97%)
Sep 08, 2023 10.13 10.13 9.530 9.610 78,055 -0.43(-4.28%)
Sep 07, 2023 9.710 10.42 9.470 10.04 218,703 +0.34(+3.51%)
Sep 06, 2023 9.850 10.16 9.600 9.700 99,402 -0.11(-1.12%)
Sep 05, 2023 10.10 10.24 9.560 9.810 186,903 -0.19(-1.90%)
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.