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

Ultralife Corp (NQ: ULBI )

12.56 +0.59 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 28, 2024 9.010 8.860 8.800 8.810 37,305 -0.22(-2.44%)
Mar 27, 2024 8.950 9.128 8.870 9.030 35,121 +0.13(+1.46%)
Mar 26, 2024 9.180 9.275 8.900 8.900 27,839 -0.30(-3.26%)
Mar 25, 2024 9.240 9.530 9.040 9.200 56,840 -0.01(-0.11%)
Mar 22, 2024 9.430 9.490 9.130 9.210 23,017 -0.29(-3.05%)
Mar 21, 2024 9.350 9.660 9.350 9.500 50,024 +0.19(+2.04%)
Mar 20, 2024 9.000 9.330 8.830 9.310 50,418 +0.22(+2.42%)
Mar 19, 2024 8.670 9.130 8.650 9.090 38,848 +0.43(+4.97%)
Mar 18, 2024 8.540 8.860 8.427 8.660 70,341 +0.24(+2.85%)
Mar 15, 2024 8.920 8.920 8.350 8.420 188,585 -0.43(-4.86%)
Mar 14, 2024 8.540 8.970 8.420 8.850 54,834 +0.34(+4.00%)
Mar 13, 2024 8.630 8.910 8.350 8.510 98,530 -0.20(-2.30%)
Mar 12, 2024 9.760 9.760 8.530 8.710 142,743 -1.08(-11.03%)
Mar 11, 2024 9.820 10.00 9.580 9.790 138,701 +0.03(+0.31%)
Mar 08, 2024 9.700 9.870 9.521 9.760 29,789 +0.01(+0.10%)
Mar 07, 2024 9.700 9.910 9.660 9.750 26,957 +0.06(+0.62%)
Mar 06, 2024 9.480 9.880 9.355 9.690 41,271 +0.31(+3.30%)
Mar 05, 2024 9.410 9.780 9.203 9.380 36,260 -0.28(-2.90%)
Mar 04, 2024 9.730 9.950 9.594 9.660 66,529 -0.04(-0.41%)
Mar 01, 2024 9.020 9.800 9.000 9.700 141,414 +0.66(+7.30%)
Feb 29, 2024 9.120 9.230 8.980 9.040 22,334 -0.01(-0.11%)
Feb 28, 2024 9.240 9.240 8.945 9.050 30,419 -0.20(-2.16%)
Feb 27, 2024 9.400 9.425 9.100 9.250 59,956 +0.00(+0.00%)
Feb 26, 2024 9.110 9.380 8.900 9.250 51,246 +0.12(+1.31%)
Feb 23, 2024 9.210 9.210 8.810 9.130 40,284 -0.26(-2.77%)
Feb 22, 2024 9.350 9.565 9.180 9.390 66,426 -0.02(-0.21%)
Feb 21, 2024 8.820 9.460 8.820 9.410 70,369 +0.59(+6.69%)
Feb 20, 2024 9.090 9.210 8.524 8.820 85,998 -0.38(-4.13%)
Feb 16, 2024 9.180 9.750 9.100 9.200 97,652 -0.16(-1.71%)
Feb 15, 2024 9.600 10.00 8.850 9.360 294,014 +1.46(+18.48%)
Feb 14, 2024 7.390 8.130 7.390 7.900 56,269 +0.52(+7.05%)
Feb 13, 2024 7.680 7.730 7.370 7.380 25,815 -0.34(-4.40%)
Feb 12, 2024 8.010 8.240 7.450 7.720 52,222 -0.15(-1.91%)
Feb 09, 2024 7.110 8.020 7.000 7.870 85,802 +0.68(+9.46%)
Feb 08, 2024 6.850 7.290 6.850 7.190 21,098 +0.34(+4.96%)
Feb 07, 2024 6.910 7.095 6.850 6.850 42,677 -0.08(-1.15%)
Feb 06, 2024 6.850 7.090 6.630 6.930 37,206 +0.02(+0.29%)
Feb 05, 2024 7.150 7.150 6.910 6.910 34,755 -0.20(-2.81%)
Feb 02, 2024 7.000 7.180 6.900 7.110 24,643 +0.09(+1.28%)
Feb 01, 2024 7.170 7.320 7.000 7.020 29,918 -0.05(-0.71%)
Jan 31, 2024 7.340 7.340 6.940 7.070 22,944 -0.27(-3.68%)
Jan 30, 2024 7.110 7.450 7.110 7.340 37,245 +0.13(+1.80%)
Jan 29, 2024 7.140 7.260 6.982 7.210 23,581 +0.00(+0.00%)
Jan 26, 2024 7.400 7.410 7.120 7.210 21,259 -0.14(-1.90%)
Jan 25, 2024 7.140 7.350 6.990 7.350 23,797 +0.30(+4.26%)
Jan 24, 2024 7.190 7.198 6.940 7.050 49,995 -0.03(-0.42%)
Jan 23, 2024 7.320 7.480 7.080 7.080 39,584 -0.18(-2.48%)
Jan 22, 2024 7.050 7.420 6.870 7.260 83,896 +0.17(+2.40%)
Jan 19, 2024 7.020 7.200 6.980 7.090 44,761 +0.11(+1.58%)
Jan 18, 2024 6.980 7.056 6.860 6.980 35,343 -0.04(-0.57%)
Jan 17, 2024 7.010 7.235 6.900 7.020 26,719 -0.07(-0.99%)
Jan 16, 2024 7.450 7.420 7.080 7.090 37,539 -0.30(-4.06%)
Jan 12, 2024 7.300 7.500 7.250 7.390 47,816 +0.23(+3.21%)
Jan 11, 2024 7.260 7.330 7.050 7.160 52,056 -0.08(-1.10%)
Jan 10, 2024 7.220 7.280 7.045 7.240 47,414 +0.08(+1.12%)
Jan 09, 2024 6.860 7.317 6.850 7.160 176,329 +0.30(+4.37%)
Jan 08, 2024 6.510 6.970 6.360 6.860 76,294 +0.39(+5.95%)
Jan 05, 2024 6.560 6.750 6.450 6.475 43,330 -0.10(-1.45%)
Jan 04, 2024 6.520 6.698 6.520 6.570 29,453 +0.05(+0.77%)
Jan 03, 2024 6.640 6.790 6.420 6.520 75,536 -0.11(-1.66%)
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.