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 (%)
Feb 28, 2011 5.170 5.250 5.050 5.160 74,136 -0.01(-0.19%)
Feb 25, 2011 5.180 5.220 5.160 5.170 27,880 +0.03(+0.58%)
Feb 24, 2011 5.040 5.210 5.000 5.140 80,965 -0.06(-1.15%)
Feb 23, 2011 5.270 5.270 5.000 5.200 133,860 -0.07(-1.33%)
Feb 22, 2011 5.360 5.400 5.260 5.270 109,366 -0.16(-2.95%)
Feb 18, 2011 5.500 5.710 5.390 5.430 149,955 -0.04(-0.71%)
Feb 17, 2011 5.780 5.830 5.260 5.469 683,636 -0.65(-10.64%)
Feb 16, 2011 6.390 6.390 6.070 6.120 195,950 -0.27(-4.23%)
Feb 15, 2011 6.720 6.740 6.380 6.390 76,959 -0.33(-4.91%)
Feb 14, 2011 6.930 6.940 6.690 6.720 61,564 -0.25(-3.59%)
Feb 11, 2011 6.970 7.000 6.910 6.970 34,621 +0.01(+0.14%)
Feb 10, 2011 6.830 6.960 6.640 6.960 52,419 +0.09(+1.31%)
Feb 09, 2011 6.830 6.910 6.780 6.870 35,780 +0.03(+0.44%)
Feb 08, 2011 6.800 6.990 6.630 6.840 57,213 +0.00(+0.00%)
Feb 07, 2011 6.730 6.889 6.570 6.840 50,613 +0.11(+1.63%)
Feb 04, 2011 6.720 6.750 6.500 6.730 47,597 -0.02(-0.30%)
Feb 03, 2011 6.810 6.820 6.680 6.750 17,251 -0.03(-0.44%)
Feb 02, 2011 6.710 6.820 6.640 6.780 33,769 +0.04(+0.59%)
Feb 01, 2011 6.840 6.910 6.710 6.740 59,630 -0.13(-1.89%)
Jan 31, 2011 6.840 6.890 6.620 6.870 51,165 -0.05(-0.72%)
Jan 28, 2011 6.900 6.950 6.850 6.920 29,710 -0.03(-0.43%)
Jan 27, 2011 7.070 7.070 6.880 6.950 37,696 -0.09(-1.28%)
Jan 26, 2011 7.040 7.120 6.890 7.040 78,307 -0.01(-0.14%)
Jan 25, 2011 6.510 7.130 6.460 7.050 115,095 +0.54(+8.29%)
Jan 24, 2011 6.820 6.820 6.400 6.510 74,439 -0.31(-4.55%)
Jan 21, 2011 6.780 6.970 6.630 6.820 56,896 +0.06(+0.89%)
Jan 20, 2011 6.760 6.880 6.650 6.760 37,234 -0.01(-0.15%)
Jan 19, 2011 7.100 7.150 6.680 6.770 113,371 -0.33(-4.65%)
Jan 18, 2011 7.100 7.120 6.980 7.100 102,528 -0.05(-0.70%)
Jan 14, 2011 7.410 7.410 7.150 7.150 86,189 -0.23(-3.12%)
Jan 13, 2011 7.310 7.490 6.800 7.380 104,331 +0.03(+0.41%)
Jan 12, 2011 7.310 7.450 7.270 7.350 85,364 +0.09(+1.24%)
Jan 11, 2011 7.090 7.300 7.040 7.260 136,116 +0.19(+2.69%)
Jan 10, 2011 6.930 7.080 6.700 7.070 111,738 +0.12(+1.73%)
Jan 07, 2011 6.870 6.950 6.870 6.950 48,469 +0.12(+1.76%)
Jan 06, 2011 6.720 6.920 6.720 6.830 80,916 +0.14(+2.09%)
Jan 05, 2011 6.600 6.820 6.600 6.690 191,600 +0.10(+1.52%)
Jan 04, 2011 6.590 6.740 6.500 6.590 218,020 -0.01(-0.15%)
Jan 03, 2011 6.700 6.776 6.470 6.600 153,486 -0.01(-0.15%)
Dec 31, 2010 6.520 6.780 6.400 6.610 77,399 +0.10(+1.54%)
Dec 30, 2010 6.050 6.560 6.020 6.510 167,049 +0.42(+6.90%)
Dec 29, 2010 6.730 6.730 5.900 6.090 463,521 -0.98(-13.86%)
Dec 28, 2010 7.010 7.120 7.010 7.070 36,808 +0.06(+0.86%)
Dec 27, 2010 7.050 7.050 6.940 7.010 67,539 -0.09(-1.27%)
Dec 23, 2010 7.150 7.230 7.100 7.100 45,544 -0.06(-0.84%)
Dec 22, 2010 7.000 7.230 6.970 7.160 52,001 +0.15(+2.14%)
Dec 21, 2010 6.970 7.050 6.970 7.010 65,186 +0.06(+0.86%)
Dec 20, 2010 6.880 6.990 6.880 6.950 105,757 +0.03(+0.43%)
Dec 17, 2010 6.950 7.030 6.920 6.920 91,592 -0.04(-0.57%)
Dec 16, 2010 6.980 6.980 6.780 6.960 35,167 -0.03(-0.43%)
Dec 15, 2010 6.940 7.010 6.770 6.990 109,478 +0.01(+0.14%)
Dec 14, 2010 6.930 7.010 6.850 6.980 37,041 +0.03(+0.43%)
Dec 13, 2010 7.040 7.070 6.900 6.950 105,705 -0.04(-0.57%)
Dec 10, 2010 7.020 7.080 6.930 6.990 49,325 +0.00(+0.00%)
Dec 09, 2010 6.910 7.050 6.910 6.990 70,271 +0.06(+0.87%)
Dec 08, 2010 6.970 7.090 6.870 6.930 194,163 +0.14(+2.06%)
Dec 07, 2010 6.870 7.370 6.780 6.790 447,387 +0.14(+2.11%)
Dec 06, 2010 6.860 6.934 6.650 6.650 228,577 -0.27(-3.90%)
Dec 03, 2010 6.570 7.100 6.570 6.920 293,089 +0.32(+4.85%)
Dec 02, 2010 6.530 6.650 6.480 6.600 362,811 +0.10(+1.54%)
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.