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

Ultralife Corp (NQ: ULBI )

11.52 -0.46 (-3.80%)
Streaming Delayed Price Updated: 10:27 AM 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 (%)
Apr 29, 2011 4.480 4.480 4.400 4.400 13,525 -0.06(-1.35%)
Apr 28, 2011 4.430 4.470 4.430 4.460 9,626 +0.01(+0.22%)
Apr 27, 2011 4.490 4.490 4.410 4.450 16,097 +0.00(+0.00%)
Apr 26, 2011 4.460 4.500 4.428 4.450 14,317 -0.01(-0.22%)
Apr 25, 2011 4.440 4.510 4.330 4.460 25,865 +0.11(+2.53%)
Apr 21, 2011 4.380 4.380 4.250 4.350 101,076 -0.04(-0.91%)
Apr 20, 2011 4.380 4.540 4.350 4.390 77,843 +0.02(+0.46%)
Apr 19, 2011 4.300 4.390 4.300 4.370 54,884 +0.07(+1.63%)
Apr 18, 2011 4.500 4.500 4.254 4.300 68,050 -0.22(-4.87%)
Apr 15, 2011 4.500 4.550 4.500 4.520 56,555 -0.03(-0.66%)
Apr 14, 2011 4.550 4.590 4.530 4.550 13,758 +0.00(+0.00%)
Apr 13, 2011 4.690 4.780 4.500 4.550 55,479 -0.04(-0.87%)
Apr 12, 2011 4.660 4.690 4.510 4.590 79,804 -0.11(-2.34%)
Apr 11, 2011 4.680 4.710 4.650 4.700 41,574 +0.00(+0.00%)
Apr 08, 2011 4.870 4.870 4.690 4.700 91,092 -0.17(-3.49%)
Apr 07, 2011 4.980 5.030 4.840 4.870 115,269 -0.11(-2.21%)
Apr 06, 2011 5.000 5.000 4.940 4.980 29,139 +0.04(+0.81%)
Apr 05, 2011 5.050 5.090 4.810 4.940 100,412 -0.15(-2.95%)
Apr 04, 2011 5.060 5.170 5.040 5.090 35,754 +0.03(+0.59%)
Apr 01, 2011 5.070 5.100 5.000 5.060 19,327 -0.01(-0.20%)
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%)
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.