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

Ultralife Corp (NQ: ULBI )

11.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2014 3.800 3.820 3.710 3.780 4,127 -0.04(-1.05%)
Feb 27, 2014 3.760 3.860 3.760 3.820 14,513 +0.08(+2.14%)
Feb 26, 2014 3.460 3.790 3.430 3.740 41,845 +0.25(+7.16%)
Feb 25, 2014 3.520 3.580 3.417 3.490 19,326 -0.05(-1.41%)
Feb 24, 2014 3.650 3.710 3.520 3.540 19,395 -0.17(-4.58%)
Feb 21, 2014 3.610 3.790 3.530 3.710 17,392 +0.06(+1.64%)
Feb 20, 2014 3.620 3.780 3.530 3.650 18,984 -0.01(-0.27%)
Feb 19, 2014 4.020 4.020 3.660 3.660 14,616 -0.15(-3.94%)
Feb 18, 2014 3.880 3.920 3.700 3.810 19,760 +0.00(+0.00%)
Feb 14, 2014 3.980 3.810 3.810 3.810 2,400 -0.12(-3.05%)
Feb 13, 2014 4.030 4.070 3.860 3.930 160,658 -0.09(-2.24%)
Feb 12, 2014 4.120 4.120 3.970 4.020 37,996 -0.13(-3.13%)
Feb 11, 2014 4.140 4.150 4.060 4.150 30,841 +0.01(+0.24%)
Feb 10, 2014 4.120 4.160 4.110 4.140 11,846 +0.06(+1.47%)
Feb 07, 2014 4.150 4.150 4.050 4.080 8,669 -0.08(-1.92%)
Feb 06, 2014 4.150 4.280 4.105 4.160 36,957 +0.06(+1.46%)
Feb 05, 2014 4.100 4.150 4.070 4.100 9,261 +0.02(+0.49%)
Feb 04, 2014 3.920 4.140 3.919 4.080 8,782 +0.02(+0.49%)
Feb 03, 2014 4.050 4.150 3.950 4.060 19,416 -0.10(-2.40%)
Jan 31, 2014 3.950 4.170 3.919 4.160 37,542 +0.09(+2.21%)
Jan 30, 2014 3.400 4.200 3.400 4.070 51,663 +0.64(+18.66%)
Jan 29, 2014 3.420 3.550 3.320 3.430 27,675 +0.09(+2.69%)
Jan 28, 2014 3.410 3.410 3.300 3.340 9,547 +0.00(+0.00%)
Jan 27, 2014 3.430 3.490 3.340 3.340 25,248 -0.15(-4.30%)
Jan 24, 2014 3.620 3.640 3.490 3.490 3,704 -0.07(-1.97%)
Jan 23, 2014 3.655 3.655 3.560 3.560 8,417 -0.22(-5.82%)
Jan 22, 2014 3.830 3.830 3.780 3.780 1,645 +0.05(+1.34%)
Jan 21, 2014 3.620 3.780 3.610 3.730 6,464 +0.16(+4.48%)
Jan 17, 2014 3.630 3.570 3.570 3.570 5,200 +0.06(+1.71%)
Jan 16, 2014 3.460 3.540 3.460 3.510 1,924 -0.01(-0.28%)
Jan 15, 2014 3.470 3.560 3.470 3.520 4,601 +0.05(+1.44%)
Jan 14, 2014 3.546 3.560 3.430 3.470 20,402 -0.04(-1.14%)
Jan 13, 2014 3.420 3.580 3.420 3.510 10,817 +0.00(+0.00%)
Jan 10, 2014 3.490 3.590 3.420 3.510 9,427 +0.06(+1.74%)
Jan 09, 2014 3.420 3.590 3.390 3.450 61,661 +0.08(+2.37%)
Jan 08, 2014 3.420 3.500 3.370 3.370 16,279 -0.10(-2.88%)
Jan 07, 2014 3.465 3.550 3.430 3.470 15,796 +0.02(+0.58%)
Jan 06, 2014 3.530 3.550 3.405 3.450 16,082 -0.04(-1.15%)
Jan 03, 2014 3.470 3.540 3.420 3.490 39,414 -0.02(-0.57%)
Jan 02, 2014 3.500 3.550 3.440 3.510 25,172 -0.04(-1.13%)
Dec 31, 2013 3.480 3.550 3.550 3.550 70,900 +0.03(+0.85%)
Dec 30, 2013 3.460 3.574 3.390 3.520 29,784 +0.02(+0.57%)
Dec 27, 2013 3.510 3.610 3.450 3.500 25,004 -0.07(-1.96%)
Dec 26, 2013 3.600 3.690 3.450 3.570 67,928 -0.06(-1.65%)
Dec 24, 2013 3.730 3.740 3.630 3.630 5,704 -0.05(-1.36%)
Dec 23, 2013 3.550 3.760 3.550 3.680 73,490 +0.18(+5.14%)
Dec 20, 2013 3.500 3.570 3.435 3.500 51,846 +0.02(+0.57%)
Dec 19, 2013 3.460 3.610 3.400 3.480 25,091 -0.01(-0.29%)
Dec 18, 2013 3.413 3.600 3.413 3.490 29,405 -0.05(-1.41%)
Dec 17, 2013 3.530 3.600 3.430 3.540 49,523 -0.03(-0.84%)
Dec 16, 2013 3.480 3.610 3.480 3.570 57,887 +0.07(+2.00%)
Dec 13, 2013 3.470 3.530 3.410 3.500 60,993 -0.04(-1.13%)
Dec 12, 2013 3.450 3.560 3.450 3.540 15,214 +0.04(+1.14%)
Dec 11, 2013 3.490 3.600 3.490 3.500 15,042 -0.02(-0.57%)
Dec 10, 2013 3.590 3.610 3.500 3.520 8,674 -0.04(-1.12%)
Dec 09, 2013 3.520 3.620 3.520 3.560 15,768 +0.04(+1.14%)
Dec 06, 2013 3.550 3.570 3.440 3.520 0 -0.04(-1.12%)
Dec 05, 2013 3.390 3.610 3.380 3.560 0 +0.04(+1.14%)
Dec 04, 2013 3.430 3.570 3.380 3.520 0 +0.05(+1.44%)
Dec 03, 2013 3.340 3.560 3.300 3.470 0 +0.12(+3.58%)
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.