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

Ultralife Corp (NQ: ULBI )

10.93 -0.22 (-1.97%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 7.770 8.370 7.770 8.280 110,064 +0.58(+7.53%)
Mar 30, 2021 8.130 8.137 7.610 7.700 67,280 -0.45(-5.52%)
Mar 29, 2021 8.570 9.200 8.120 8.150 226,512 -0.42(-4.90%)
Mar 26, 2021 8.100 8.750 8.100 8.570 174,300 +0.74(+9.45%)
Mar 25, 2021 7.460 8.000 7.450 7.830 100,132 +0.35(+4.68%)
Mar 24, 2021 7.520 7.750 7.440 7.480 155,012 +0.04(+0.54%)
Mar 23, 2021 7.550 7.600 7.430 7.440 128,206 -0.21(-2.75%)
Mar 22, 2021 7.820 7.820 7.555 7.650 81,407 -0.16(-2.05%)
Mar 19, 2021 7.850 7.990 7.750 7.810 159,000 -0.11(-1.39%)
Mar 18, 2021 8.100 8.120 7.830 7.920 88,008 -0.21(-2.58%)
Mar 17, 2021 8.050 8.180 7.960 8.130 100,657 +0.08(+0.99%)
Mar 16, 2021 8.510 8.625 8.000 8.050 135,334 -0.42(-4.96%)
Mar 15, 2021 8.000 8.500 7.950 8.470 142,785 +0.47(+5.88%)
Mar 12, 2021 7.980 8.170 7.875 8.000 158,200 +0.16(+2.04%)
Mar 11, 2021 7.850 7.870 7.620 7.840 145,133 +0.05(+0.64%)
Mar 10, 2021 7.350 7.900 7.270 7.790 524,799 +0.83(+11.93%)
Mar 09, 2021 6.940 7.030 6.740 6.960 67,091 +0.13(+1.90%)
Mar 08, 2021 6.700 6.860 6.700 6.830 35,793 +0.14(+2.09%)
Mar 05, 2021 6.700 6.780 6.580 6.690 53,200 +0.04(+0.60%)
Mar 04, 2021 6.790 7.027 6.420 6.650 94,599 -0.20(-2.92%)
Mar 03, 2021 6.900 7.077 6.760 6.850 47,811 -0.04(-0.58%)
Mar 02, 2021 7.020 7.020 6.860 6.890 43,910 -0.09(-1.29%)
Mar 01, 2021 6.926 7.166 6.900 6.980 42,245 +0.17(+2.50%)
Feb 26, 2021 6.950 7.200 6.680 6.810 42,600 -0.08(-1.16%)
Feb 25, 2021 7.120 7.255 6.850 6.890 91,678 -0.31(-4.31%)
Feb 24, 2021 6.940 7.280 6.930 7.200 78,836 +0.25(+3.60%)
Feb 23, 2021 6.780 7.085 6.550 6.950 90,137 +0.09(+1.31%)
Feb 22, 2021 6.960 7.017 6.850 6.860 66,993 -0.16(-2.28%)
Feb 19, 2021 7.030 7.100 6.895 7.020 43,700 +0.03(+0.43%)
Feb 18, 2021 7.310 7.310 6.900 6.990 52,492 -0.36(-4.90%)
Feb 17, 2021 7.300 7.410 7.230 7.350 64,711 -0.06(-0.81%)
Feb 16, 2021 7.399 7.498 7.050 7.410 107,803 +0.19(+2.63%)
Feb 12, 2021 7.060 7.310 6.920 7.220 82,400 +0.18(+2.56%)
Feb 11, 2021 6.960 7.150 6.710 7.040 149,249 +0.06(+0.86%)
Feb 10, 2021 7.450 7.450 6.950 6.980 112,088 -0.47(-6.31%)
Feb 09, 2021 7.640 7.690 7.150 7.450 182,117 -0.19(-2.49%)
Feb 08, 2021 6.610 7.990 6.500 7.640 1,521,851 +1.17(+18.08%)
Feb 05, 2021 6.610 6.640 6.340 6.470 66,300 -0.08(-1.22%)
Feb 04, 2021 6.100 6.560 6.010 6.550 134,115 +0.57(+9.53%)
Feb 03, 2021 6.100 6.260 5.872 5.980 100,339 -0.09(-1.48%)
Feb 02, 2021 6.030 6.130 5.965 6.070 37,753 +0.12(+2.02%)
Feb 01, 2021 5.990 6.050 5.880 5.950 47,488 +0.08(+1.36%)
Jan 29, 2021 5.760 6.119 5.540 5.870 120,500 +0.00(+0.00%)
Jan 28, 2021 6.790 6.790 5.810 5.870 164,746 -0.91(-13.42%)
Jan 27, 2021 6.600 6.900 6.600 6.780 183,770 +0.24(+3.67%)
Jan 26, 2021 6.740 6.820 6.440 6.540 87,779 -0.15(-2.24%)
Jan 25, 2021 6.810 6.920 6.530 6.690 71,834 -0.11(-1.62%)
Jan 22, 2021 6.750 6.990 6.700 6.800 86,900 +0.02(+0.29%)
Jan 21, 2021 6.670 6.835 6.590 6.780 40,301 +0.08(+1.19%)
Jan 20, 2021 6.800 6.840 6.600 6.700 69,594 -0.11(-1.62%)
Jan 19, 2021 6.780 6.960 6.710 6.810 64,275 +0.03(+0.44%)
Jan 15, 2021 6.910 6.995 6.760 6.780 47,800 -0.13(-1.88%)
Jan 14, 2021 7.050 7.050 6.850 6.910 130,086 -0.02(-0.29%)
Jan 13, 2021 7.020 7.130 6.870 6.930 147,353 -0.05(-0.72%)
Jan 12, 2021 6.740 7.000 6.680 6.980 49,851 +0.26(+3.87%)
Jan 11, 2021 6.720 6.820 6.670 6.720 68,287 -0.18(-2.61%)
Jan 08, 2021 7.290 7.300 6.780 6.900 118,900 -0.03(-0.43%)
Jan 07, 2021 6.730 7.180 6.580 6.930 224,248 +0.25(+3.74%)
Jan 06, 2021 6.630 6.835 6.630 6.680 62,521 +0.15(+2.30%)
Jan 05, 2021 6.490 6.650 6.490 6.530 25,666 +0.04(+0.62%)
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.