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

Ultralife Corp (NQ: ULBI )

11.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2010 3.960 4.110 3.960 4.010 133,936 +0.04(+1.01%)
Mar 30, 2010 4.110 4.130 3.900 3.970 199,788 -0.14(-3.41%)
Mar 29, 2010 4.150 4.160 4.060 4.110 56,374 -0.04(-0.96%)
Mar 26, 2010 4.150 4.180 4.030 4.150 44,168 +0.03(+0.73%)
Mar 25, 2010 4.220 4.230 4.100 4.120 48,447 -0.06(-1.44%)
Mar 24, 2010 4.260 4.300 4.160 4.180 40,463 -0.08(-1.88%)
Mar 23, 2010 4.160 4.319 4.160 4.260 53,868 +0.11(+2.65%)
Mar 22, 2010 4.140 4.170 4.055 4.150 53,144 -0.01(-0.24%)
Mar 19, 2010 4.340 4.350 4.150 4.160 92,847 -0.15(-3.48%)
Mar 18, 2010 4.350 4.390 4.280 4.310 40,984 -0.07(-1.60%)
Mar 17, 2010 4.430 4.462 4.370 4.380 53,660 -0.02(-0.45%)
Mar 16, 2010 4.390 4.400 4.310 4.400 25,759 +0.04(+0.92%)
Mar 15, 2010 4.320 4.378 4.250 4.360 23,988 +0.00(+0.00%)
Mar 12, 2010 4.430 4.430 4.270 4.360 33,305 -0.06(-1.36%)
Mar 11, 2010 4.460 4.490 4.370 4.420 62,888 -0.05(-1.12%)
Mar 10, 2010 4.350 4.500 4.340 4.470 98,584 +0.11(+2.52%)
Mar 09, 2010 4.390 4.390 4.220 4.360 45,454 -0.06(-1.36%)
Mar 08, 2010 4.450 4.470 4.350 4.420 37,182 -0.02(-0.45%)
Mar 05, 2010 4.380 4.480 4.350 4.440 63,382 +0.10(+2.30%)
Mar 04, 2010 4.210 4.420 4.210 4.340 81,181 +0.12(+2.84%)
Mar 03, 2010 4.140 4.220 4.110 4.220 47,834 +0.10(+2.43%)
Mar 02, 2010 4.070 4.150 3.980 4.120 63,254 +0.07(+1.73%)
Mar 01, 2010 4.090 4.160 3.970 4.050 79,948 -0.03(-0.74%)
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%)
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.