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

Ultralife Corp (NQ: ULBI )

12.56 +0.59 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2015 4.250 4.250 3.870 4.165 54,740 +0.12(+3.09%)
Apr 29, 2015 3.930 4.040 3.900 4.040 3,589 +0.19(+4.94%)
Apr 28, 2015 3.800 3.920 3.800 3.850 7,909 -0.02(-0.52%)
Apr 27, 2015 4.010 4.150 3.860 3.870 53,692 -0.09(-2.27%)
Apr 24, 2015 3.890 4.140 3.830 3.960 55,208 +0.12(+3.13%)
Apr 23, 2015 3.790 3.840 3.790 3.840 2,932 +0.00(+0.00%)
Apr 22, 2015 3.810 3.840 3.810 3.840 3,329 +0.00(+0.00%)
Apr 21, 2015 3.760 3.840 3.760 3.840 6,485 +0.05(+1.32%)
Apr 20, 2015 3.800 3.830 3.760 3.790 27,201 +0.03(+0.80%)
Apr 17, 2015 3.710 3.760 3.710 3.760 4,431 +0.06(+1.62%)
Apr 16, 2015 3.900 3.950 3.550 3.700 26,889 -0.27(-6.80%)
Apr 15, 2015 3.841 3.970 3.830 3.970 13,685 +0.00(+0.00%)
Apr 14, 2015 3.930 3.970 3.840 3.970 6,732 +0.10(+2.58%)
Apr 13, 2015 3.810 3.990 3.810 3.870 1,797 -0.01(-0.26%)
Apr 10, 2015 3.650 3.930 3.640 3.880 6,230 +0.27(+7.48%)
Apr 09, 2015 3.570 3.990 3.510 3.610 11,260 +0.05(+1.40%)
Apr 08, 2015 3.790 3.840 3.540 3.560 14,621 -0.22(-5.82%)
Apr 07, 2015 3.810 3.990 3.780 3.780 3,641 -0.08(-2.07%)
Apr 06, 2015 3.855 3.990 3.810 3.860 7,894 -0.12(-3.02%)
Apr 02, 2015 3.860 3.980 3.980 3.980 3,100 +0.04(+1.02%)
Apr 01, 2015 3.900 4.000 3.900 3.940 4,357 +0.00(+0.07%)
Mar 30, 2015 4.000 3.937 3.937 3.937 75 -0.05(-1.20%)
Mar 27, 2015 4.000 4.000 3.985 3.985 696 +0.10(+2.44%)
Mar 26, 2015 4.000 4.000 3.890 3.890 1,912 +0.13(+3.45%)
Mar 25, 2015 3.900 3.980 3.710 3.760 3,903 -0.19(-4.81%)
Mar 24, 2015 3.790 3.980 3.790 3.950 24,555 +0.07(+1.80%)
Mar 23, 2015 3.710 3.890 3.710 3.880 845 +0.20(+5.43%)
Mar 20, 2015 3.850 3.890 3.680 3.680 3,847 -0.04(-1.08%)
Mar 19, 2015 3.640 3.870 3.640 3.720 992 +0.00(+0.00%)
Mar 18, 2015 3.628 3.779 3.628 3.720 15,646 +0.01(+0.30%)
Mar 17, 2015 3.890 3.900 3.701 3.709 55,783 -0.08(-2.14%)
Mar 16, 2015 3.960 4.250 3.640 3.790 72,061 -0.17(-4.29%)
Mar 13, 2015 4.030 4.030 3.733 3.960 34,473 -0.00(-0.03%)
Mar 12, 2015 3.800 4.190 3.800 3.961 77,476 +0.04(+1.05%)
Mar 11, 2015 3.850 3.940 3.680 3.920 34,753 +0.37(+10.42%)
Mar 10, 2015 3.580 3.660 3.480 3.550 10,809 -0.05(-1.39%)
Mar 09, 2015 3.720 3.850 3.580 3.600 42,971 -0.21(-5.51%)
Mar 06, 2015 3.850 3.890 3.670 3.810 4,471 -0.14(-3.54%)
Mar 05, 2015 3.623 3.950 3.623 3.950 36,167 +0.28(+7.51%)
Mar 04, 2015 3.612 3.750 3.600 3.674 7,178 +0.04(+1.21%)
Mar 03, 2015 3.740 3.750 3.590 3.630 3,929 -0.06(-1.63%)
Mar 02, 2015 3.550 3.800 3.520 3.690 16,346 +0.14(+3.94%)
Feb 27, 2015 3.550 3.650 3.550 3.550 2,372 -0.03(-0.84%)
Feb 26, 2015 3.540 3.790 3.520 3.580 6,247 -0.17(-4.53%)
Feb 25, 2015 3.840 3.850 3.750 3.750 5,182 -0.03(-0.79%)
Feb 24, 2015 3.870 3.870 3.600 3.780 3,551 -0.07(-1.82%)
Feb 23, 2015 3.810 3.870 3.721 3.850 9,207 +0.13(+3.44%)
Feb 20, 2015 3.720 3.798 3.720 3.722 8,862 +0.01(+0.32%)
Feb 19, 2015 3.570 3.750 3.550 3.710 15,948 +0.11(+3.06%)
Feb 18, 2015 3.560 3.650 3.400 3.600 31,512 +0.12(+3.45%)
Feb 17, 2015 3.410 3.930 3.370 3.480 4,409 +0.08(+2.35%)
Feb 13, 2015 3.400 3.400 3.400 3.400 8,400 -0.02(-0.58%)
Feb 12, 2015 3.210 3.510 3.110 3.420 13,494 +0.32(+10.32%)
Feb 11, 2015 3.180 3.220 3.080 3.100 5,303 -0.11(-3.43%)
Feb 10, 2015 3.210 3.227 3.130 3.210 932 -0.02(-0.62%)
Feb 09, 2015 3.208 3.230 3.115 3.230 1,809 +0.04(+1.14%)
Feb 06, 2015 3.200 3.200 3.140 3.194 10,929 +0.10(+3.35%)
Feb 05, 2015 3.230 3.240 3.080 3.090 3,522 +0.01(+0.32%)
Feb 04, 2015 3.070 3.220 3.070 3.080 2,732 +0.03(+0.98%)
Feb 03, 2015 3.070 3.210 3.050 3.050 12,359 -0.12(-3.76%)
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.