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

Ultralife Corp (NQ: ULBI )

11.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2011 4.980 5.070 4.950 5.070 131,944 +0.07(+1.40%)
Mar 30, 2011 5.080 5.080 4.997 5.000 34,597 -0.08(-1.57%)
Mar 29, 2011 5.097 5.100 5.030 5.080 33,216 -0.02(-0.39%)
Mar 28, 2011 5.050 5.110 5.010 5.100 33,232 +0.03(+0.59%)
Mar 25, 2011 5.200 5.210 5.000 5.070 85,567 -0.15(-2.87%)
Mar 24, 2011 5.150 5.370 5.130 5.220 83,839 +0.05(+0.97%)
Mar 23, 2011 4.940 5.240 4.940 5.170 86,730 +0.09(+1.77%)
Mar 22, 2011 5.000 5.170 5.000 5.080 68,102 +0.01(+0.20%)
Mar 21, 2011 5.180 5.250 5.030 5.070 79,803 +0.07(+1.40%)
Mar 18, 2011 4.970 5.059 4.790 5.000 96,009 -0.04(-0.79%)
Mar 17, 2011 5.300 5.300 5.020 5.040 90,025 -0.22(-4.18%)
Mar 16, 2011 5.000 5.450 4.930 5.260 141,855 +0.26(+5.20%)
Mar 15, 2011 4.660 5.020 4.600 5.000 52,734 +0.19(+3.95%)
Mar 14, 2011 4.890 4.950 4.700 4.810 51,951 -0.13(-2.63%)
Mar 11, 2011 5.180 5.260 4.880 4.940 62,957 -0.26(-5.00%)
Mar 10, 2011 5.120 5.450 5.080 5.200 99,564 +0.03(+0.58%)
Mar 09, 2011 5.260 5.260 5.140 5.170 19,076 -0.09(-1.71%)
Mar 08, 2011 5.220 5.300 5.180 5.260 15,694 +0.07(+1.35%)
Mar 07, 2011 5.420 5.420 5.100 5.190 64,840 -0.20(-3.71%)
Mar 04, 2011 5.450 5.530 5.370 5.390 28,978 -0.06(-1.10%)
Mar 03, 2011 5.430 5.490 5.400 5.450 56,250 +0.05(+0.93%)
Mar 02, 2011 5.370 5.489 5.280 5.400 52,167 -0.02(-0.37%)
Mar 01, 2011 5.240 5.519 5.240 5.420 102,942 +0.26(+5.04%)
Feb 28, 2011 5.170 5.250 5.050 5.160 74,136 -0.01(-0.19%)
Feb 25, 2011 5.180 5.220 5.160 5.170 27,880 +0.03(+0.58%)
Feb 24, 2011 5.040 5.210 5.000 5.140 80,965 -0.06(-1.15%)
Feb 23, 2011 5.270 5.270 5.000 5.200 133,860 -0.07(-1.33%)
Feb 22, 2011 5.360 5.400 5.260 5.270 109,366 -0.16(-2.95%)
Feb 18, 2011 5.500 5.710 5.390 5.430 149,955 -0.04(-0.71%)
Feb 17, 2011 5.780 5.830 5.260 5.469 683,636 -0.65(-10.64%)
Feb 16, 2011 6.390 6.390 6.070 6.120 195,950 -0.27(-4.23%)
Feb 15, 2011 6.720 6.740 6.380 6.390 76,959 -0.33(-4.91%)
Feb 14, 2011 6.930 6.940 6.690 6.720 61,564 -0.25(-3.59%)
Feb 11, 2011 6.970 7.000 6.910 6.970 34,621 +0.01(+0.14%)
Feb 10, 2011 6.830 6.960 6.640 6.960 52,419 +0.09(+1.31%)
Feb 09, 2011 6.830 6.910 6.780 6.870 35,780 +0.03(+0.44%)
Feb 08, 2011 6.800 6.990 6.630 6.840 57,213 +0.00(+0.00%)
Feb 07, 2011 6.730 6.889 6.570 6.840 50,613 +0.11(+1.63%)
Feb 04, 2011 6.720 6.750 6.500 6.730 47,597 -0.02(-0.30%)
Feb 03, 2011 6.810 6.820 6.680 6.750 17,251 -0.03(-0.44%)
Feb 02, 2011 6.710 6.820 6.640 6.780 33,769 +0.04(+0.59%)
Feb 01, 2011 6.840 6.910 6.710 6.740 59,630 -0.13(-1.89%)
Jan 31, 2011 6.840 6.890 6.620 6.870 51,165 -0.05(-0.72%)
Jan 28, 2011 6.900 6.950 6.850 6.920 29,710 -0.03(-0.43%)
Jan 27, 2011 7.070 7.070 6.880 6.950 37,696 -0.09(-1.28%)
Jan 26, 2011 7.040 7.120 6.890 7.040 78,307 -0.01(-0.14%)
Jan 25, 2011 6.510 7.130 6.460 7.050 115,095 +0.54(+8.29%)
Jan 24, 2011 6.820 6.820 6.400 6.510 74,439 -0.31(-4.55%)
Jan 21, 2011 6.780 6.970 6.630 6.820 56,896 +0.06(+0.89%)
Jan 20, 2011 6.760 6.880 6.650 6.760 37,234 -0.01(-0.15%)
Jan 19, 2011 7.100 7.150 6.680 6.770 113,371 -0.33(-4.65%)
Jan 18, 2011 7.100 7.120 6.980 7.100 102,528 -0.05(-0.70%)
Jan 14, 2011 7.410 7.410 7.150 7.150 86,189 -0.23(-3.12%)
Jan 13, 2011 7.310 7.490 6.800 7.380 104,331 +0.03(+0.41%)
Jan 12, 2011 7.310 7.450 7.270 7.350 85,364 +0.09(+1.24%)
Jan 11, 2011 7.090 7.300 7.040 7.260 136,116 +0.19(+2.69%)
Jan 10, 2011 6.930 7.080 6.700 7.070 111,738 +0.12(+1.73%)
Jan 07, 2011 6.870 6.950 6.870 6.950 48,469 +0.12(+1.76%)
Jan 06, 2011 6.720 6.920 6.720 6.830 80,916 +0.14(+2.09%)
Jan 05, 2011 6.600 6.820 6.600 6.690 191,600 +0.10(+1.52%)
Jan 04, 2011 6.590 6.740 6.500 6.590 218,020 -0.01(-0.15%)
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.