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

Ultralife Corp (NQ: ULBI )

8.640 -0.170 (-1.93%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 19, 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 18, 2024 8.860 8.885 8.646 8.810 24,478 +0.03(+0.34%)
Apr 17, 2024 8.910 9.110 8.705 8.780 48,154 -0.13(-1.46%)
Apr 16, 2024 8.530 9.260 8.470 8.910 46,710 +0.31(+3.60%)
Apr 15, 2024 8.970 8.970 8.550 8.600 40,038 -0.36(-4.02%)
Apr 12, 2024 8.930 8.960 8.650 8.960 32,292 +0.06(+0.67%)
Apr 11, 2024 8.800 9.025 8.750 8.900 22,832 +0.06(+0.68%)
Apr 10, 2024 9.050 9.060 8.665 8.840 48,210 -0.21(-2.32%)
Apr 09, 2024 9.460 9.480 8.640 9.050 96,736 -0.53(-5.53%)
Apr 08, 2024 9.260 9.840 9.160 9.580 57,845 +0.30(+3.23%)
Apr 05, 2024 9.300 9.500 9.100 9.280 31,058 +0.03(+0.32%)
Apr 04, 2024 9.770 9.770 9.060 9.250 36,187 -0.38(-3.95%)
Apr 03, 2024 9.670 9.780 9.430 9.630 45,114 +0.08(+0.84%)
Apr 02, 2024 10.14 10.14 9.360 9.550 71,329 -0.41(-4.12%)
Apr 01, 2024 8.970 10.25 8.940 9.960 220,815 +1.15(+13.05%)
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%)
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.