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, 2012 4.970 5.090 4.970 5.030 9,206 +0.09(+1.82%)
Apr 27, 2012 5.080 5.140 4.900 4.940 22,703 -0.13(-2.56%)
Apr 26, 2012 4.990 5.100 4.930 5.070 8,862 +0.11(+2.22%)
Apr 25, 2012 5.050 5.050 4.780 4.960 45,180 -0.08(-1.59%)
Apr 24, 2012 4.990 5.040 4.930 5.040 8,553 +0.06(+1.20%)
Apr 23, 2012 4.910 5.040 4.910 4.980 16,750 -0.03(-0.60%)
Apr 20, 2012 5.040 5.050 5.010 5.010 3,638 -0.03(-0.60%)
Apr 19, 2012 5.050 5.080 4.970 5.040 11,856 +0.01(+0.20%)
Apr 18, 2012 5.100 5.100 5.020 5.030 2,547 -0.04(-0.79%)
Apr 17, 2012 5.080 5.220 5.050 5.070 7,300 -0.03(-0.59%)
Apr 16, 2012 5.010 5.150 5.000 5.100 7,150 +0.05(+0.99%)
Apr 13, 2012 5.160 5.160 5.050 5.050 8,006 -0.07(-1.37%)
Apr 12, 2012 5.130 5.210 5.090 5.120 12,934 -0.05(-0.97%)
Apr 11, 2012 5.100 5.190 5.020 5.170 9,864 +0.01(+0.19%)
Apr 10, 2012 5.060 5.210 5.035 5.160 8,732 +0.07(+1.38%)
Apr 09, 2012 5.000 5.100 5.000 5.090 2,490 +0.08(+1.60%)
Apr 05, 2012 4.970 5.050 4.950 5.010 70,902 +0.02(+0.40%)
Apr 04, 2012 5.050 5.050 4.970 4.990 18,555 -0.09(-1.77%)
Apr 03, 2012 5.130 5.130 5.040 5.080 7,661 -0.05(-0.97%)
Apr 02, 2012 5.220 5.240 5.060 5.130 17,616 -0.05(-0.97%)
Mar 30, 2012 5.140 5.240 5.010 5.180 80,638 +0.06(+1.17%)
Mar 29, 2012 5.180 5.200 5.020 5.120 39,447 -0.05(-0.97%)
Mar 28, 2012 5.200 5.230 5.150 5.170 64,166 -0.08(-1.52%)
Mar 27, 2012 5.170 5.390 5.130 5.250 107,518 -0.15(-2.78%)
Mar 26, 2012 5.410 5.500 5.310 5.400 74,148 -0.05(-0.92%)
Mar 23, 2012 5.361 5.450 5.360 5.450 19,262 +0.10(+1.87%)
Mar 22, 2012 5.200 5.469 5.180 5.350 35,560 +0.21(+4.09%)
Mar 21, 2012 5.230 5.230 5.140 5.140 33,057 -0.10(-1.91%)
Mar 20, 2012 5.250 5.250 5.120 5.240 23,164 +0.05(+0.96%)
Mar 19, 2012 5.220 5.250 5.130 5.190 14,149 -0.06(-1.14%)
Mar 16, 2012 5.236 5.250 5.190 5.250 13,651 +0.01(+0.19%)
Mar 15, 2012 5.100 5.240 5.040 5.240 54,038 +0.11(+2.14%)
Mar 14, 2012 5.040 5.150 4.900 5.130 62,361 +0.04(+0.79%)
Mar 13, 2012 5.120 5.140 5.050 5.090 67,002 -0.01(-0.20%)
Mar 12, 2012 5.100 5.120 5.070 5.100 39,016 +0.04(+0.79%)
Mar 09, 2012 5.050 5.160 5.050 5.060 25,502 +0.01(+0.20%)
Mar 08, 2012 5.100 5.120 5.010 5.050 70,820 -0.04(-0.79%)
Mar 07, 2012 5.030 5.140 5.030 5.090 13,390 +0.01(+0.20%)
Mar 06, 2012 5.120 5.150 5.010 5.080 33,888 +0.01(+0.20%)
Mar 05, 2012 4.990 5.100 4.980 5.070 55,082 +0.08(+1.60%)
Mar 02, 2012 5.060 5.100 4.930 4.990 22,527 -0.07(-1.38%)
Mar 01, 2012 4.950 5.106 4.930 5.060 17,865 +0.13(+2.64%)
Feb 29, 2012 5.100 5.100 4.890 4.930 16,114 -0.19(-3.71%)
Feb 28, 2012 5.300 5.300 4.830 5.120 62,592 -0.18(-3.40%)
Feb 27, 2012 5.150 5.370 5.090 5.300 66,866 +0.17(+3.31%)
Feb 24, 2012 4.930 5.380 4.930 5.130 130,933 +0.25(+5.12%)
Feb 23, 2012 4.890 4.990 4.800 4.880 40,294 -0.10(-2.01%)
Feb 22, 2012 4.700 4.980 4.700 4.980 61,591 +0.25(+5.29%)
Feb 21, 2012 4.650 4.750 4.520 4.730 65,767 +0.06(+1.28%)
Feb 17, 2012 4.500 4.670 4.280 4.670 47,532 +0.00(+0.00%)
Feb 16, 2012 4.510 4.788 4.500 4.670 48,445 -0.10(-2.10%)
Feb 15, 2012 4.730 4.800 4.670 4.770 3,786 -0.03(-0.63%)
Feb 14, 2012 4.650 4.800 4.630 4.800 32,673 +0.14(+3.00%)
Feb 13, 2012 4.650 4.732 4.630 4.660 30,030 +0.01(+0.22%)
Feb 10, 2012 4.650 4.710 4.600 4.650 31,909 -0.02(-0.43%)
Feb 09, 2012 4.650 4.700 4.610 4.670 11,817 +0.00(+0.00%)
Feb 08, 2012 4.620 4.700 4.620 4.670 8,054 +0.05(+1.08%)
Feb 07, 2012 4.650 4.679 4.580 4.620 16,423 -0.08(-1.70%)
Feb 06, 2012 4.550 4.700 4.460 4.700 29,948 +0.10(+2.17%)
Feb 03, 2012 4.500 4.650 4.500 4.600 23,658 +0.15(+3.37%)
Feb 02, 2012 4.310 4.490 4.220 4.450 34,990 +0.17(+3.97%)
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.