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

Ultralife Corp (NQ: ULBI )

10.93 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2015 4.300 4.350 4.060 4.070 7,693 -0.21(-4.80%)
Jul 30, 2015 4.180 4.420 4.150 4.275 28,597 +0.21(+5.04%)
Jul 29, 2015 4.060 4.180 3.976 4.070 4,903 +0.13(+3.30%)
Jul 28, 2015 3.990 4.000 3.940 3.940 6,182 -0.04(-1.10%)
Jul 27, 2015 3.998 4.069 3.952 3.984 51,077 +0.08(+2.15%)
Jul 24, 2015 3.990 3.990 3.900 3.900 11,050 -0.06(-1.52%)
Jul 23, 2015 3.960 4.010 3.950 3.960 9,947 -0.04(-1.00%)
Jul 22, 2015 3.960 4.000 3.960 4.000 6,592 -0.03(-0.74%)
Jul 21, 2015 3.940 4.046 3.940 4.030 79,065 +0.07(+1.77%)
Jul 20, 2015 3.960 4.016 3.960 3.960 5,443 -0.01(-0.25%)
Jul 17, 2015 4.030 4.056 3.940 3.970 10,826 -0.07(-1.73%)
Jul 16, 2015 4.010 4.060 4.010 4.040 4,453 +0.02(+0.50%)
Jul 15, 2015 4.010 4.048 3.950 4.020 122,904 -0.01(-0.25%)
Jul 14, 2015 4.011 4.090 4.011 4.030 19,417 +0.02(+0.50%)
Jul 13, 2015 4.100 4.100 4.000 4.010 24,014 -0.06(-1.47%)
Jul 10, 2015 4.040 4.080 4.030 4.070 12,193 +0.02(+0.49%)
Jul 09, 2015 4.010 4.083 4.010 4.050 7,139 +0.04(+1.00%)
Jul 08, 2015 4.140 4.140 4.000 4.010 7,969 -0.12(-2.91%)
Jul 07, 2015 4.000 4.140 4.000 4.130 6,032 +0.10(+2.48%)
Jul 06, 2015 4.050 4.180 4.010 4.030 11,167 -0.09(-2.18%)
Jul 02, 2015 4.130 4.120 4.120 4.120 113,600 -0.01(-0.24%)
Jul 01, 2015 4.190 4.190 4.130 4.130 11,605 -0.06(-1.43%)
Jun 30, 2015 4.190 4.200 4.180 4.190 4,691 -0.07(-1.64%)
Jun 29, 2015 4.180 4.260 4.140 4.260 14,198 +0.09(+2.16%)
Jun 26, 2015 4.140 4.250 4.140 4.170 11,439 +0.02(+0.48%)
Jun 25, 2015 4.140 4.270 4.140 4.150 512 -0.06(-1.43%)
Jun 24, 2015 4.180 4.305 4.140 4.210 14,411 +0.03(+0.72%)
Jun 23, 2015 4.090 4.379 4.090 4.180 2,396 -0.02(-0.48%)
Jun 22, 2015 4.190 4.370 4.000 4.200 2,589 -0.02(-0.47%)
Jun 19, 2015 4.415 4.415 4.220 4.220 8,588 -0.18(-4.09%)
Jun 18, 2015 4.406 4.450 4.400 4.400 3,440 +0.00(+0.00%)
Jun 17, 2015 4.440 4.440 4.230 4.400 8,130 +0.10(+2.33%)
Jun 16, 2015 4.180 4.350 4.180 4.300 10,844 +0.02(+0.47%)
Jun 15, 2015 4.040 4.400 4.040 4.280 17,791 +0.15(+3.63%)
Jun 12, 2015 4.080 4.400 4.020 4.130 15,265 +0.05(+1.23%)
Jun 11, 2015 4.170 4.420 4.080 4.080 8,152 -0.08(-1.92%)
Jun 10, 2015 4.176 4.410 4.020 4.160 65,472 +0.04(+0.97%)
Jun 09, 2015 4.240 4.250 4.120 4.120 11,487 -0.12(-2.83%)
Jun 08, 2015 4.200 4.250 4.102 4.240 28,510 +0.08(+1.92%)
Jun 05, 2015 4.000 4.240 3.950 4.160 55,903 +0.16(+4.00%)
Jun 04, 2015 4.170 4.190 3.911 4.000 124,083 -0.24(-5.66%)
Jun 03, 2015 4.047 4.250 4.047 4.240 33,298 +0.21(+5.21%)
Jun 02, 2015 4.080 4.080 4.000 4.030 65,803 +0.00(+0.00%)
Jun 01, 2015 4.090 4.160 4.040 4.030 52,717 -0.10(-2.42%)
May 29, 2015 4.140 4.200 4.000 4.130 13,177 -0.02(-0.48%)
May 28, 2015 3.950 4.170 3.950 4.150 75,623 +0.25(+6.41%)
May 27, 2015 4.340 4.350 3.870 3.900 236,986 -0.39(-9.09%)
May 26, 2015 4.300 4.360 4.200 4.290 44,208 +0.04(+1.06%)
May 22, 2015 4.350 4.245 4.245 4.245 16,100 -0.07(-1.51%)
May 21, 2015 4.429 4.450 4.300 4.310 56,083 +0.02(+0.47%)
May 20, 2015 4.190 4.320 4.190 4.290 33,917 +0.10(+2.39%)
May 19, 2015 4.200 4.200 4.180 4.190 22,276 -0.04(-0.95%)
May 18, 2015 4.200 4.250 4.200 4.230 7,963 +0.00(+0.00%)
May 15, 2015 4.200 4.240 4.150 4.230 21,861 +0.05(+1.20%)
May 14, 2015 4.100 4.180 4.100 4.180 14,310 +0.06(+1.46%)
May 13, 2015 4.200 4.200 4.120 4.120 5,684 -0.07(-1.67%)
May 12, 2015 4.110 4.190 4.080 4.190 15,607 +0.14(+3.46%)
May 11, 2015 4.120 4.150 3.900 4.050 1,121,814 -0.10(-2.41%)
May 08, 2015 3.965 4.150 3.965 4.150 3,976 +0.19(+4.80%)
May 07, 2015 4.030 4.030 3.830 3.960 65,713 -0.04(-1.00%)
May 06, 2015 4.000 4.160 3.880 4.000 45,548 -0.05(-1.23%)
May 05, 2015 4.029 4.090 4.029 4.050 25,258 +0.00(+0.00%)
May 04, 2015 4.100 4.181 4.000 4.050 67,130 -0.05(-1.22%)
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.