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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 03, 2011 6.700 6.776 6.470 6.600 153,486 -0.01(-0.15%)
Dec 31, 2010 6.520 6.780 6.400 6.610 77,399 +0.10(+1.54%)
Dec 30, 2010 6.050 6.560 6.020 6.510 167,049 +0.42(+6.90%)
Dec 29, 2010 6.730 6.730 5.900 6.090 463,521 -0.98(-13.86%)
Dec 28, 2010 7.010 7.120 7.010 7.070 36,808 +0.06(+0.86%)
Dec 27, 2010 7.050 7.050 6.940 7.010 67,539 -0.09(-1.27%)
Dec 23, 2010 7.150 7.230 7.100 7.100 45,544 -0.06(-0.84%)
Dec 22, 2010 7.000 7.230 6.970 7.160 52,001 +0.15(+2.14%)
Dec 21, 2010 6.970 7.050 6.970 7.010 65,186 +0.06(+0.86%)
Dec 20, 2010 6.880 6.990 6.880 6.950 105,757 +0.03(+0.43%)
Dec 17, 2010 6.950 7.030 6.920 6.920 91,592 -0.04(-0.57%)
Dec 16, 2010 6.980 6.980 6.780 6.960 35,167 -0.03(-0.43%)
Dec 15, 2010 6.940 7.010 6.770 6.990 109,478 +0.01(+0.14%)
Dec 14, 2010 6.930 7.010 6.850 6.980 37,041 +0.03(+0.43%)
Dec 13, 2010 7.040 7.070 6.900 6.950 105,705 -0.04(-0.57%)
Dec 10, 2010 7.020 7.080 6.930 6.990 49,325 +0.00(+0.00%)
Dec 09, 2010 6.910 7.050 6.910 6.990 70,271 +0.06(+0.87%)
Dec 08, 2010 6.970 7.090 6.870 6.930 194,163 +0.14(+2.06%)
Dec 07, 2010 6.870 7.370 6.780 6.790 447,387 +0.14(+2.11%)
Dec 06, 2010 6.860 6.934 6.650 6.650 228,577 -0.27(-3.90%)
Dec 03, 2010 6.570 7.100 6.570 6.920 293,089 +0.32(+4.85%)
Dec 02, 2010 6.530 6.650 6.480 6.600 362,811 +0.10(+1.54%)
Dec 01, 2010 6.350 6.560 6.260 6.500 173,600 +0.24(+3.83%)
Nov 30, 2010 6.590 6.630 6.210 6.260 441,741 -0.32(-4.86%)
Nov 29, 2010 6.620 6.660 6.460 6.580 148,009 +0.06(+0.92%)
Nov 26, 2010 6.200 6.560 6.200 6.520 66,585 +0.27(+4.32%)
Nov 24, 2010 6.330 6.250 6.250 6.250 68,774 +0.03(+0.48%)
Nov 23, 2010 6.240 6.350 6.060 6.220 74,229 -0.03(-0.48%)
Nov 22, 2010 6.250 6.380 6.230 6.250 56,077 -0.05(-0.79%)
Nov 19, 2010 6.270 6.380 6.120 6.300 81,162 +0.05(+0.80%)
Nov 18, 2010 6.240 6.370 6.210 6.250 163,370 +0.03(+0.48%)
Nov 17, 2010 6.370 6.430 6.071 6.220 111,444 -0.21(-3.27%)
Nov 16, 2010 6.170 6.470 6.020 6.430 100,341 +0.18(+2.88%)
Nov 15, 2010 6.600 6.820 6.190 6.250 149,272 -0.25(-3.85%)
Nov 12, 2010 6.400 6.650 6.300 6.500 168,042 +0.02(+0.31%)
Nov 11, 2010 6.440 6.600 6.332 6.480 71,886 -0.06(-0.92%)
Nov 10, 2010 6.040 6.750 5.990 6.540 388,321 +0.54(+9.00%)
Nov 09, 2010 6.030 6.050 5.930 6.000 108,621 +0.00(+0.00%)
Nov 08, 2010 5.940 6.090 5.920 6.000 177,442 +0.08(+1.35%)
Nov 05, 2010 5.940 5.970 5.620 5.920 84,970 -0.01(-0.17%)
Nov 04, 2010 6.000 6.010 5.860 5.930 144,609 +0.05(+0.85%)
Nov 03, 2010 5.760 5.960 5.651 5.880 200,249 +0.17(+2.98%)
Nov 02, 2010 5.520 5.750 5.520 5.710 143,514 +0.19(+3.44%)
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.