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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2020 6.470 6.470 6.470 58,668 +0.13(+2.05%)
Dec 30, 2020 6.300 6.510 6.300 6.340 58,668 +0.02(+0.32%)
Dec 29, 2020 6.420 6.420 6.230 6.320 44,490 -0.02(-0.32%)
Dec 28, 2020 6.350 6.600 6.200 6.340 84,375 -0.02(-0.31%)
Dec 24, 2020 6.500 6.500 6.360 6.360 16,900 -0.11(-1.70%)
Dec 23, 2020 6.400 6.570 6.390 6.470 35,827 +0.05(+0.78%)
Dec 22, 2020 6.420 6.560 6.340 6.420 25,798 +0.04(+0.63%)
Dec 21, 2020 6.630 6.640 6.210 6.380 77,729 -0.31(-4.63%)
Dec 18, 2020 6.860 6.920 6.670 6.690 121,900 -0.18(-2.62%)
Dec 17, 2020 6.926 6.926 6.765 6.870 20,492 +0.12(+1.78%)
Dec 16, 2020 6.910 6.952 6.750 6.750 30,624 -0.16(-2.32%)
Dec 15, 2020 6.820 7.000 6.710 6.910 36,213 +0.09(+1.32%)
Dec 14, 2020 6.830 6.990 6.620 6.820 40,070 +0.02(+0.29%)
Dec 11, 2020 6.990 7.000 6.760 6.800 25,200 -0.11(-1.59%)
Dec 10, 2020 6.870 7.070 6.700 6.910 37,646 -0.01(-0.14%)
Dec 09, 2020 7.090 7.120 6.905 6.920 50,488 -0.17(-2.40%)
Dec 08, 2020 6.930 7.170 6.780 7.090 59,653 +0.18(+2.60%)
Dec 07, 2020 6.650 6.950 6.450 6.910 68,202 +0.22(+3.29%)
Dec 04, 2020 6.800 6.810 6.520 6.690 53,900 +0.11(+1.67%)
Dec 03, 2020 6.830 6.850 6.570 6.580 30,863 -0.29(-4.22%)
Dec 02, 2020 6.580 6.960 6.410 6.870 42,970 +0.15(+2.23%)
Dec 01, 2020 6.890 6.980 6.525 6.720 33,523 -0.03(-0.44%)
Nov 30, 2020 6.880 7.000 6.550 6.750 32,984 -0.12(-1.75%)
Nov 27, 2020 6.860 7.247 6.675 6.870 40,500 -0.03(-0.43%)
Nov 25, 2020 6.860 6.950 6.530 6.900 135,100 -0.19(-2.68%)
Nov 24, 2020 7.750 8.470 6.851 7.090 623,054 -0.60(-7.80%)
Nov 23, 2020 6.760 7.800 6.760 7.690 196,631 +0.87(+12.76%)
Nov 20, 2020 6.650 6.990 6.392 6.820 243,500 +0.28(+4.28%)
Nov 19, 2020 6.850 6.850 6.460 6.540 122,644 -0.06(-0.91%)
Nov 18, 2020 6.000 6.700 5.980 6.600 298,658 +0.71(+12.05%)
Nov 17, 2020 6.010 6.010 5.750 5.890 73,662 -0.12(-2.00%)
Nov 16, 2020 6.070 6.120 5.989 6.010 23,832 +0.15(+2.56%)
Nov 13, 2020 5.950 6.030 5.722 5.860 104,600 +0.02(+0.34%)
Nov 12, 2020 6.160 6.160 5.810 5.840 21,389 -0.25(-4.11%)
Nov 11, 2020 6.330 6.440 6.000 6.090 32,664 -0.18(-2.87%)
Nov 10, 2020 6.060 6.400 6.060 6.270 19,510 +0.31(+5.20%)
Nov 09, 2020 5.590 6.200 5.520 5.960 35,907 +0.69(+13.09%)
Nov 06, 2020 5.200 5.360 5.150 5.270 70,200 +0.08(+1.54%)
Nov 05, 2020 5.240 5.270 5.190 5.190 27,810 +0.05(+0.97%)
Nov 04, 2020 5.300 5.490 5.120 5.140 29,799 -0.21(-3.93%)
Nov 03, 2020 5.300 5.500 5.300 5.350 30,773 +0.17(+3.28%)
Nov 02, 2020 5.150 5.270 5.100 5.180 19,199 +0.02(+0.39%)
Oct 30, 2020 5.400 5.400 5.160 5.160 30,300 -0.14(-2.64%)
Oct 29, 2020 5.450 5.660 5.210 5.300 72,667 -0.42(-7.34%)
Oct 28, 2020 5.630 5.785 5.550 5.720 13,283 +0.03(+0.53%)
Oct 27, 2020 6.074 6.074 5.690 5.690 37,368 -0.28(-4.69%)
Oct 26, 2020 6.145 6.145 5.950 5.970 16,042 -0.23(-3.71%)
Oct 23, 2020 6.200 6.252 6.180 6.200 12,400 +0.12(+1.97%)
Oct 22, 2020 6.020 6.200 6.020 6.080 11,842 -0.04(-0.65%)
Oct 21, 2020 6.074 6.175 6.020 6.120 9,687 -0.10(-1.61%)
Oct 20, 2020 6.240 6.400 6.060 6.220 8,828 -0.02(-0.32%)
Oct 19, 2020 6.310 6.450 6.240 6.240 13,255 -0.21(-3.26%)
Oct 16, 2020 6.430 6.655 6.260 6.450 21,000 -0.03(-0.46%)
Oct 15, 2020 6.390 6.560 6.300 6.480 13,502 +0.15(+2.37%)
Oct 14, 2020 6.558 6.558 6.330 6.330 6,148 -0.13(-2.01%)
Oct 13, 2020 6.640 6.690 6.350 6.460 10,556 -0.18(-2.71%)
Oct 12, 2020 6.247 6.650 6.247 6.640 23,314 +0.38(+6.07%)
Oct 09, 2020 6.280 6.354 6.140 6.260 4,500 -0.05(-0.79%)
Oct 08, 2020 6.320 6.390 6.220 6.310 9,178 +0.09(+1.45%)
Oct 07, 2020 6.270 6.295 6.040 6.220 17,198 +0.05(+0.81%)
Oct 06, 2020 6.160 6.320 6.130 6.170 15,048 +0.12(+1.98%)
Oct 05, 2020 5.900 6.180 5.900 6.050 19,172 +0.16(+2.72%)
Oct 02, 2020 5.920 6.105 5.860 5.890 34,800 -0.08(-1.34%)
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.