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 (%)
Jul 31, 2020 7.250 7.250 6.980 7.100 37,000 -0.14(-1.93%)
Jul 30, 2020 7.050 7.470 6.960 7.240 43,915 +0.26(+3.72%)
Jul 29, 2020 6.500 7.050 6.426 6.980 36,944 +0.40(+6.08%)
Jul 28, 2020 6.480 6.580 6.330 6.580 6,435 +0.03(+0.46%)
Jul 27, 2020 6.400 6.580 6.270 6.550 14,104 +0.06(+0.92%)
Jul 24, 2020 6.690 6.750 6.490 6.490 14,600 -0.23(-3.42%)
Jul 23, 2020 6.600 6.790 6.600 6.720 5,442 -0.01(-0.15%)
Jul 22, 2020 6.650 6.790 6.650 6.730 12,836 -0.03(-0.44%)
Jul 21, 2020 6.490 6.790 6.490 6.760 18,415 +0.28(+4.32%)
Jul 20, 2020 6.500 6.560 6.450 6.480 16,884 -0.06(-0.92%)
Jul 17, 2020 6.560 6.640 6.520 6.540 12,000 -0.06(-0.91%)
Jul 16, 2020 6.630 6.770 6.580 6.600 12,697 -0.10(-1.49%)
Jul 15, 2020 6.500 6.790 6.470 6.700 48,965 +0.30(+4.69%)
Jul 14, 2020 6.390 6.450 6.300 6.400 20,522 +0.03(+0.47%)
Jul 13, 2020 6.470 6.600 6.320 6.370 19,185 +0.03(+0.47%)
Jul 10, 2020 6.350 6.400 6.200 6.340 19,800 +0.07(+1.12%)
Jul 09, 2020 6.320 6.470 6.250 6.270 60,882 -0.06(-0.95%)
Jul 08, 2020 6.570 6.600 6.300 6.330 53,133 -0.23(-3.51%)
Jul 07, 2020 6.570 6.700 6.330 6.560 53,841 -0.14(-2.09%)
Jul 06, 2020 6.920 6.920 6.650 6.700 86,632 -0.20(-2.90%)
Jul 02, 2020 7.070 7.190 6.810 6.900 56,800 -0.16(-2.27%)
Jul 01, 2020 7.000 7.110 6.860 7.060 52,928 +0.05(+0.71%)
Jun 30, 2020 7.080 7.131 6.970 7.010 60,539 -0.03(-0.43%)
Jun 29, 2020 6.620 7.130 6.620 7.040 82,070 +0.38(+5.71%)
Jun 26, 2020 7.270 7.420 6.560 6.660 935,100 -0.67(-9.14%)
Jun 25, 2020 7.660 7.680 6.930 7.330 81,668 -0.23(-3.04%)
Jun 24, 2020 7.440 7.850 7.340 7.560 60,592 +0.15(+2.02%)
Jun 23, 2020 7.400 7.450 7.310 7.410 49,815 +0.04(+0.54%)
Jun 22, 2020 7.390 7.485 7.176 7.370 42,897 +0.04(+0.55%)
Jun 19, 2020 7.320 7.395 7.170 7.330 53,200 +0.11(+1.52%)
Jun 18, 2020 6.960 7.290 6.960 7.220 88,652 +0.27(+3.88%)
Jun 17, 2020 6.880 7.160 6.880 6.950 107,648 +0.06(+0.87%)
Jun 16, 2020 7.090 7.190 6.850 6.890 50,840 -0.06(-0.86%)
Jun 15, 2020 6.950 7.310 6.840 6.950 134,507 -0.20(-2.80%)
Jun 12, 2020 7.090 7.520 6.890 7.150 54,700 +0.06(+0.85%)
Jun 11, 2020 7.920 7.920 7.020 7.090 38,123 -0.76(-9.68%)
Jun 10, 2020 8.280 8.280 7.850 7.850 45,862 -0.42(-5.08%)
Jun 09, 2020 8.170 8.430 8.140 8.270 32,113 +0.06(+0.73%)
Jun 08, 2020 8.090 8.430 8.030 8.210 29,572 +0.13(+1.61%)
Jun 05, 2020 8.120 8.150 7.950 8.080 52,900 -0.05(-0.62%)
Jun 04, 2020 8.090 8.360 7.940 8.130 46,879 -0.16(-1.93%)
Jun 03, 2020 8.000 8.380 7.910 8.290 28,806 +0.29(+3.62%)
Jun 02, 2020 8.160 8.360 7.955 8.000 49,538 -0.05(-0.62%)
Jun 01, 2020 8.290 8.390 7.990 8.050 27,422 -0.30(-3.59%)
May 29, 2020 8.350 8.515 8.100 8.350 21,600 +0.00(+0.00%)
May 28, 2020 8.440 8.580 8.050 8.350 22,739 +0.06(+0.72%)
May 27, 2020 8.350 8.400 7.905 8.290 31,100 -0.04(-0.48%)
May 26, 2020 8.480 8.550 8.160 8.330 45,550 -0.15(-1.77%)
May 22, 2020 8.180 8.560 7.910 8.480 73,300 +0.37(+4.56%)
May 21, 2020 8.230 8.230 7.944 8.110 53,860 -0.07(-0.86%)
May 20, 2020 7.800 8.180 7.800 8.180 33,404 +0.28(+3.54%)
May 19, 2020 7.710 7.970 7.470 7.900 26,944 +0.07(+0.89%)
May 18, 2020 8.040 8.159 7.690 7.830 25,135 -0.03(-0.38%)
May 15, 2020 7.530 7.950 7.276 7.860 31,400 +0.21(+2.75%)
May 14, 2020 7.550 7.650 7.110 7.650 36,410 +0.07(+0.86%)
May 13, 2020 7.820 7.820 7.360 7.585 24,951 -0.40(-4.95%)
May 12, 2020 7.950 8.090 7.746 7.980 21,588 +0.23(+2.97%)
May 11, 2020 8.170 8.500 7.750 7.750 55,623 -0.46(-5.60%)
May 08, 2020 8.370 8.400 8.150 8.210 29,800 +0.11(+1.36%)
May 07, 2020 8.400 8.850 7.970 8.100 41,812 -0.05(-0.61%)
May 06, 2020 8.350 8.480 8.150 8.150 33,659 -0.23(-2.74%)
May 05, 2020 7.980 8.595 7.410 8.380 38,669 +0.25(+3.08%)
May 04, 2020 7.220 8.180 6.500 8.130 46,910 +0.60(+7.97%)
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.