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

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 7.120 7.750 7.000 7.150 684,722 -1.32(-15.58%)
Apr 29, 2009 8.100 8.470 7.880 8.470 248,426 +0.42(+5.22%)
Apr 28, 2009 7.860 8.120 7.600 8.050 161,753 +0.13(+1.64%)
Apr 27, 2009 7.790 8.060 7.710 7.920 103,274 -0.04(-0.50%)
Apr 24, 2009 7.870 8.140 7.820 7.960 88,512 +0.17(+2.18%)
Apr 23, 2009 8.000 8.050 7.650 7.790 60,594 -0.18(-2.26%)
Apr 22, 2009 7.670 8.080 7.670 7.970 88,185 +0.11(+1.40%)
Apr 21, 2009 7.480 7.920 7.410 7.860 142,836 +0.36(+4.80%)
Apr 20, 2009 7.930 8.210 7.380 7.500 123,756 -0.70(-8.54%)
Apr 17, 2009 8.320 8.320 7.930 8.200 76,089 -0.09(-1.09%)
Apr 16, 2009 8.120 8.410 7.850 8.290 68,150 +0.23(+2.85%)
Apr 15, 2009 7.840 8.220 7.830 8.060 73,957 +0.17(+2.15%)
Apr 14, 2009 7.930 8.180 7.780 7.890 142,987 -0.19(-2.35%)
Apr 13, 2009 8.270 8.270 7.870 8.080 113,276 -0.35(-4.15%)
Apr 09, 2009 8.050 8.470 8.012 8.430 198,610 +0.54(+6.84%)
Apr 08, 2009 7.550 7.930 7.450 7.890 98,952 +0.38(+5.06%)
Apr 07, 2009 7.570 7.810 7.360 7.510 125,386 -0.19(-2.47%)
Apr 06, 2009 7.820 7.860 7.430 7.700 109,703 -0.05(-0.65%)
Apr 03, 2009 8.150 8.150 7.560 7.750 143,900 -0.40(-4.91%)
Apr 02, 2009 7.900 8.300 7.720 8.150 287,272 +0.45(+5.84%)
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.