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 (%)
Jul 30, 2021 8.110 8.200 7.900 7.940 50,666 -0.26(-3.17%)
Jul 29, 2021 8.500 8.500 8.030 8.200 125,400 -0.27(-3.19%)
Jul 28, 2021 8.340 8.500 8.150 8.470 36,184 +0.17(+2.05%)
Jul 27, 2021 8.510 8.510 8.210 8.300 27,450 -0.02(-0.24%)
Jul 26, 2021 8.230 8.348 8.110 8.320 25,501 +0.07(+0.85%)
Jul 23, 2021 8.280 8.330 8.120 8.250 19,231 +0.05(+0.61%)
Jul 22, 2021 8.390 8.500 8.200 8.200 41,555 -0.30(-3.53%)
Jul 21, 2021 8.400 8.640 8.400 8.500 33,699 +0.19(+2.29%)
Jul 20, 2021 8.010 8.380 8.010 8.310 51,828 +0.30(+3.75%)
Jul 19, 2021 8.190 8.190 7.930 8.010 94,802 -0.20(-2.44%)
Jul 16, 2021 8.500 8.500 8.200 8.210 34,440 -0.28(-3.30%)
Jul 15, 2021 8.390 8.593 8.290 8.490 60,567 +0.12(+1.43%)
Jul 14, 2021 8.480 8.650 8.280 8.370 57,267 -0.06(-0.71%)
Jul 13, 2021 8.490 8.650 8.320 8.430 85,433 -0.10(-1.17%)
Jul 12, 2021 8.330 8.700 8.100 8.530 119,334 +0.18(+2.16%)
Jul 09, 2021 8.160 8.400 8.070 8.350 42,911 +0.27(+3.34%)
Jul 08, 2021 8.030 8.110 7.850 8.080 47,156 +0.05(+0.62%)
Jul 07, 2021 8.030 8.150 7.860 8.030 73,621 -0.04(-0.50%)
Jul 06, 2021 8.170 8.200 7.930 8.070 86,902 -0.15(-1.82%)
Jul 02, 2021 8.310 8.350 8.110 8.220 49,077 -0.06(-0.72%)
Jul 01, 2021 8.460 8.480 8.204 8.280 76,127 -0.10(-1.19%)
Jun 30, 2021 8.510 8.510 8.250 8.380 42,359 -0.02(-0.24%)
Jun 29, 2021 8.660 8.660 8.380 8.400 59,138 -0.23(-2.67%)
Jun 28, 2021 8.880 8.960 8.500 8.630 72,482 -0.27(-3.03%)
Jun 25, 2021 8.590 8.950 8.590 8.900 1,177,691 +0.31(+3.61%)
Jun 24, 2021 8.550 8.590 8.370 8.590 89,317 +0.05(+0.59%)
Jun 23, 2021 8.550 8.710 8.480 8.540 108,882 +0.00(+0.00%)
Jun 22, 2021 8.400 8.730 8.300 8.540 147,813 +0.16(+1.91%)
Jun 21, 2021 8.410 8.520 8.190 8.380 127,498 +0.02(+0.24%)
Jun 18, 2021 8.500 8.595 8.340 8.360 130,145 -0.21(-2.45%)
Jun 17, 2021 8.890 8.990 8.550 8.570 126,274 -0.29(-3.27%)
Jun 16, 2021 8.940 9.050 8.803 8.860 109,413 -0.14(-1.56%)
Jun 15, 2021 9.080 9.139 8.800 9.000 106,502 -0.02(-0.22%)
Jun 14, 2021 8.900 9.210 8.750 9.020 112,878 +0.17(+1.92%)
Jun 11, 2021 8.840 8.990 8.750 8.850 83,439 +0.07(+0.80%)
Jun 10, 2021 9.080 9.080 8.750 8.780 123,545 -0.28(-3.09%)
Jun 09, 2021 9.300 9.300 9.000 9.060 77,508 -0.19(-2.05%)
Jun 08, 2021 9.470 9.680 9.200 9.250 197,818 -0.22(-2.32%)
Jun 07, 2021 9.380 9.546 9.175 9.470 181,428 +0.18(+1.94%)
Jun 04, 2021 9.430 9.469 9.240 9.290 70,583 -0.11(-1.17%)
Jun 03, 2021 9.200 9.480 9.140 9.400 99,604 +0.13(+1.40%)
Jun 02, 2021 9.490 9.536 9.223 9.270 71,022 -0.12(-1.28%)
Jun 01, 2021 9.200 9.640 9.200 9.390 180,574 +0.26(+2.85%)
May 28, 2021 9.400 9.410 9.030 9.130 86,257 -0.18(-1.93%)
May 27, 2021 9.580 9.710 9.300 9.310 103,449 -0.27(-2.82%)
May 26, 2021 8.910 9.790 8.910 9.580 171,857 +0.58(+6.44%)
May 25, 2021 9.280 9.350 9.000 9.000 147,069 -0.28(-3.02%)
May 24, 2021 9.560 9.720 9.270 9.280 184,539 -0.24(-2.52%)
May 21, 2021 10.12 10.24 9.460 9.520 276,655 -0.57(-5.65%)
May 20, 2021 10.06 10.31 9.390 10.09 406,937 -0.04(-0.39%)
May 19, 2021 9.870 10.50 9.470 10.13 1,362,529 -0.37(-3.52%)
May 18, 2021 11.39 11.78 10.05 10.50 30,976,060 +1.99(+23.38%)
May 17, 2021 8.380 8.550 8.150 8.510 1,225,298 +0.14(+1.67%)
May 14, 2021 8.120 8.480 7.970 8.370 105,199 +0.33(+4.10%)
May 13, 2021 7.920 8.100 7.840 8.040 64,779 +0.13(+1.64%)
May 12, 2021 7.870 7.940 7.800 7.910 46,382 -0.03(-0.38%)
May 11, 2021 7.740 8.090 7.700 7.940 50,334 +0.09(+1.15%)
May 10, 2021 7.890 7.970 7.670 7.850 70,734 +0.02(+0.26%)
May 07, 2021 7.800 7.880 7.760 7.830 55,783 +0.00(+0.00%)
May 06, 2021 7.740 7.870 7.620 7.830 45,031 +0.14(+1.82%)
May 05, 2021 7.780 7.890 7.670 7.690 56,033 -0.04(-0.52%)
May 04, 2021 7.910 7.910 7.640 7.730 44,518 -0.19(-2.40%)
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.