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 (%)
Oct 31, 2018 6.580 7.097 6.400 6.770 55,445 +0.22(+3.36%)
Oct 30, 2018 6.660 6.660 6.500 6.550 22,227 -0.14(-2.09%)
Oct 29, 2018 6.990 7.050 6.690 6.690 18,775 -0.35(-4.97%)
Oct 26, 2018 7.250 7.250 6.910 7.040 18,200 -0.26(-3.56%)
Oct 25, 2018 7.450 7.709 7.300 7.300 22,213 -0.21(-2.80%)
Oct 24, 2018 7.330 7.600 7.110 7.510 13,457 +0.13(+1.76%)
Oct 23, 2018 7.420 7.600 7.200 7.380 26,326 -0.18(-2.38%)
Oct 22, 2018 7.670 7.678 7.480 7.560 11,894 -0.19(-2.45%)
Oct 19, 2018 7.820 7.920 7.530 7.750 1,200 +0.17(+2.18%)
Oct 18, 2018 7.850 8.192 7.500 7.585 17,030 -0.25(-3.25%)
Oct 17, 2018 7.460 7.990 7.184 7.840 20,859 +0.26(+3.43%)
Oct 16, 2018 7.450 7.600 7.170 7.580 54,652 +0.27(+3.69%)
Oct 15, 2018 6.900 7.449 6.900 7.310 30,886 +0.39(+5.64%)
Oct 12, 2018 7.430 7.695 6.910 6.920 26,100 -0.40(-5.46%)
Oct 11, 2018 7.550 7.685 7.250 7.320 25,870 -0.28(-3.68%)
Oct 10, 2018 7.660 7.832 6.330 7.600 86,247 -0.13(-1.68%)
Oct 09, 2018 7.690 7.980 7.650 7.730 11,184 -0.01(-0.13%)
Oct 08, 2018 7.650 7.935 7.600 7.740 14,293 +0.09(+1.18%)
Oct 05, 2018 8.030 8.220 7.550 7.650 70,100 -0.35(-4.37%)
Oct 04, 2018 8.470 8.931 7.620 8.000 54,865 -0.47(-5.55%)
Oct 03, 2018 8.850 8.957 7.830 8.470 32,476 +0.41(+5.09%)
Oct 02, 2018 7.850 8.160 7.750 8.060 53,273 +0.23(+2.94%)
Oct 01, 2018 8.445 8.620 7.720 7.830 54,376 -0.32(-3.93%)
Sep 28, 2018 8.510 8.510 8.150 8.150 8,700 -0.20(-2.40%)
Sep 27, 2018 8.450 8.550 8.350 8.350 17,312 -0.20(-2.34%)
Sep 26, 2018 8.800 9.020 8.500 8.550 11,421 -0.15(-1.72%)
Sep 25, 2018 8.900 8.900 8.700 8.700 2,528 -0.20(-2.25%)
Sep 24, 2018 8.950 9.100 8.750 8.900 7,815 -0.10(-1.11%)
Sep 21, 2018 8.750 9.000 8.750 9.000 16,000 +0.10(+1.12%)
Sep 20, 2018 8.810 8.950 8.650 8.900 14,906 +0.05(+0.56%)
Sep 19, 2018 8.850 8.900 8.500 8.850 9,160 +0.30(+3.51%)
Sep 18, 2018 8.490 8.600 8.450 8.550 11,677 +0.10(+1.18%)
Sep 17, 2018 8.550 8.600 8.450 8.450 3,684 -0.10(-1.17%)
Sep 14, 2018 8.500 8.700 8.350 8.550 30,400 -0.05(-0.58%)
Sep 13, 2018 8.700 8.700 8.550 8.600 13,629 +0.00(+0.00%)
Sep 12, 2018 8.500 8.653 8.350 8.600 47,814 +0.15(+1.78%)
Sep 11, 2018 8.500 8.880 8.450 8.450 14,573 -0.12(-1.46%)
Sep 10, 2018 8.703 8.703 8.450 8.575 4,988 -0.03(-0.29%)
Sep 07, 2018 8.940 8.940 8.400 8.600 18,400 +0.15(+1.78%)
Sep 06, 2018 8.500 8.650 8.450 8.450 14,440 +0.00(+0.00%)
Sep 05, 2018 8.450 8.600 8.350 8.450 13,251 -0.05(-0.59%)
Sep 04, 2018 8.660 8.693 8.480 8.500 6,776 -0.15(-1.73%)
Aug 31, 2018 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 30, 2018 9.150 9.195 8.700 8.700 25,899 -0.43(-4.69%)
Aug 29, 2018 8.950 9.150 8.950 9.128 18,496 +0.18(+1.99%)
Aug 28, 2018 8.900 9.050 8.838 8.950 81,629 +0.20(+2.29%)
Aug 27, 2018 8.500 8.900 8.500 8.750 13,357 +0.20(+2.34%)
Aug 24, 2018 8.500 8.650 8.300 8.550 99,600 -0.05(-0.58%)
Aug 23, 2018 8.850 9.000 8.600 8.600 73,339 -0.15(-1.71%)
Aug 22, 2018 8.849 9.301 8.700 8.750 31,949 -0.15(-1.69%)
Aug 21, 2018 9.000 9.240 8.850 8.900 24,501 -0.15(-1.66%)
Aug 20, 2018 9.550 9.567 9.000 9.050 23,738 -0.55(-5.73%)
Aug 17, 2018 9.700 9.700 9.600 9.600 3,200 -0.10(-1.03%)
Aug 16, 2018 9.740 9.900 9.400 9.700 70,677 -0.05(-0.51%)
Aug 15, 2018 10.00 10.00 9.700 9.750 17,613 -0.20(-2.01%)
Aug 14, 2018 9.900 9.950 9.900 9.950 4,434 +0.05(+0.51%)
Aug 13, 2018 9.950 9.950 9.900 9.900 4,730 -0.10(-1.00%)
Aug 10, 2018 10.00 10.00 9.850 10.00 8,100 +0.00(+0.00%)
Aug 09, 2018 9.950 10.05 9.900 10.00 18,343 +0.00(+0.00%)
Aug 08, 2018 9.850 10.05 9.700 10.00 23,249 +0.10(+1.01%)
Aug 07, 2018 10.10 10.10 9.800 9.900 63,193 -0.10(-1.00%)
Aug 06, 2018 9.800 10.05 9.700 10.00 25,975 +0.35(+3.63%)
Aug 03, 2018 9.900 9.900 9.305 9.650 34,600 -0.15(-1.53%)
Aug 02, 2018 9.500 9.950 9.450 9.800 30,292 -0.20(-2.00%)
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.