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

Ultralife Corp (NQ: ULBI )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 26, 2010 4.000 4.110 3.940 4.080 72,479 +0.09(+2.26%)
Feb 25, 2010 3.940 4.020 3.910 3.990 101,305 +0.01(+0.25%)
Feb 24, 2010 3.960 4.085 3.950 3.980 79,640 +0.03(+0.76%)
Feb 23, 2010 4.020 4.160 3.880 3.950 130,234 -0.09(-2.23%)
Feb 22, 2010 4.270 4.270 3.980 4.040 128,227 +0.00(+0.00%)
Feb 19, 2010 4.120 4.120 3.930 4.040 201,503 -0.11(-2.65%)
Feb 18, 2010 4.330 4.460 3.970 4.150 270,832 -0.02(-0.48%)
Feb 17, 2010 4.080 4.190 3.880 4.170 169,957 +0.11(+2.71%)
Feb 16, 2010 3.960 4.210 3.960 4.060 119,274 +0.15(+3.84%)
Feb 12, 2010 3.950 3.910 3.910 3.910 58,400 -0.11(-2.74%)
Feb 11, 2010 3.990 4.190 3.620 4.020 300,596 +0.03(+0.75%)
Feb 10, 2010 4.030 4.090 3.985 3.990 40,917 -0.04(-0.99%)
Feb 09, 2010 3.960 4.080 3.900 4.030 48,054 +0.13(+3.33%)
Feb 08, 2010 3.860 4.010 3.860 3.900 50,229 +0.05(+1.30%)
Feb 05, 2010 3.870 3.905 3.720 3.850 73,627 +0.02(+0.52%)
Feb 04, 2010 3.900 3.940 3.777 3.830 93,345 -0.11(-2.79%)
Feb 03, 2010 4.070 4.080 3.829 3.940 122,246 -0.16(-3.90%)
Feb 02, 2010 4.090 4.130 4.000 4.100 78,872 +0.03(+0.74%)
Feb 01, 2010 3.870 4.170 3.700 4.070 143,220 +0.23(+5.99%)
Jan 29, 2010 3.900 4.050 3.754 3.840 147,786 -0.05(-1.29%)
Jan 28, 2010 4.120 4.120 3.880 3.890 226,746 -0.23(-5.58%)
Jan 27, 2010 4.220 4.350 3.830 4.120 535,279 -0.13(-3.06%)
Jan 26, 2010 4.570 4.570 4.230 4.250 486,112 -0.32(-7.00%)
Jan 25, 2010 4.520 4.800 4.420 4.570 284,236 -0.11(-2.35%)
Jan 22, 2010 4.860 4.930 4.660 4.680 140,959 -0.17(-3.51%)
Jan 21, 2010 5.250 5.250 4.775 4.850 204,825 -0.22(-4.34%)
Jan 20, 2010 5.080 5.180 4.720 5.070 261,431 +0.05(+1.00%)
Jan 19, 2010 5.400 5.420 4.900 5.020 349,269 -0.33(-6.17%)
Jan 15, 2010 5.150 5.350 5.350 5.350 475,100 +0.15(+2.88%)
Jan 14, 2010 4.780 5.480 4.780 5.200 741,641 +0.43(+9.01%)
Jan 13, 2010 4.620 4.930 4.550 4.770 368,044 +0.18(+3.92%)
Jan 12, 2010 4.800 4.900 4.500 4.590 298,356 -0.22(-4.57%)
Jan 11, 2010 4.510 4.950 4.500 4.810 217,026 +0.34(+7.61%)
Jan 08, 2010 4.350 4.560 4.350 4.470 93,965 +0.06(+1.36%)
Jan 07, 2010 4.300 4.460 4.300 4.410 63,700 +0.13(+3.04%)
Jan 06, 2010 4.400 4.480 4.250 4.280 77,645 -0.13(-2.95%)
Jan 05, 2010 4.470 4.540 4.380 4.410 48,372 -0.07(-1.56%)
Jan 04, 2010 4.350 4.540 4.320 4.480 127,097 +0.16(+3.70%)
Dec 31, 2009 4.450 4.320 4.320 4.320 58,100 -0.15(-3.36%)
Dec 30, 2009 4.230 4.470 4.230 4.470 97,580 +0.22(+5.18%)
Dec 29, 2009 4.350 4.350 4.080 4.250 179,519 -0.09(-2.07%)
Dec 28, 2009 4.470 4.558 4.280 4.340 130,715 -0.10(-2.25%)
Dec 24, 2009 4.180 4.500 4.140 4.440 103,011 +0.28(+6.73%)
Dec 23, 2009 4.090 4.188 3.990 4.160 170,183 +0.08(+1.96%)
Dec 22, 2009 3.730 4.110 3.681 4.080 243,091 +0.36(+9.68%)
Dec 21, 2009 3.500 3.740 3.500 3.720 105,070 +0.22(+6.29%)
Dec 18, 2009 3.590 3.690 3.490 3.500 263,933 -0.06(-1.69%)
Dec 17, 2009 3.800 3.835 3.560 3.560 173,049 -0.26(-6.81%)
Dec 16, 2009 3.880 3.900 3.790 3.820 108,722 -0.02(-0.52%)
Dec 15, 2009 3.950 3.980 3.840 3.840 181,254 -0.11(-2.78%)
Dec 14, 2009 3.880 4.020 3.850 3.950 122,829 -0.03(-0.75%)
Dec 11, 2009 3.910 4.000 3.910 3.980 76,879 +0.08(+2.05%)
Dec 10, 2009 3.980 4.000 3.850 3.900 69,480 -0.05(-1.27%)
Dec 09, 2009 3.890 4.000 3.890 3.950 71,924 +0.06(+1.54%)
Dec 08, 2009 3.930 3.990 3.850 3.890 122,591 -0.06(-1.52%)
Dec 07, 2009 3.960 4.030 3.920 3.950 178,026 +0.03(+0.77%)
Dec 04, 2009 3.930 3.968 3.870 3.920 125,220 +0.08(+2.08%)
Dec 03, 2009 3.830 4.000 3.810 3.840 143,586 +0.04(+1.05%)
Dec 02, 2009 3.750 3.840 3.750 3.800 238,365 +0.05(+1.33%)
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.